141,750$
-0,15%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 142,00 | 142,74 | 140,62 | 141,75 | -0,15% | 2.430.361,00 |
| 13.01.2025 | 140,15 | 142,58 | 140,10 | 141,96 | 0,79% | 2.074.156,00 |
| 10.01.2025 | 142,76 | 142,82 | 140,46 | 140,85 | -2,32% | 2.282.624,00 |
| 08.01.2025 | 144,61 | 144,87 | 142,46 | 144,20 | -0,32% | 2.324.093,00 |
| 07.01.2025 | 144,66 | 147,30 | 144,44 | 144,67 | -0,40% | 1.871.484,00 |
| 06.01.2025 | 145,56 | 146,25 | 144,60 | 145,25 | -0,71% | 1.669.153,00 |
| 03.01.2025 | 146,67 | 147,76 | 145,58 | 146,29 | 0,27% | 1.105.967,00 |
| 02.01.2025 | 147,57 | 147,75 | 145,31 | 145,90 | -0,27% | 1.075.931,00 |
| 31.12.2024 | 146,27 | 147,10 | 145,73 | 146,30 | -0,16% | 918.421,00 |
| 30.12.2024 | 147,15 | 147,49 | 145,06 | 146,54 | -1,07% | 1.140.882,00 |
| 27.12.2024 | 148,46 | 148,85 | 147,03 | 148,12 | -0,64% | 1.015.394,00 |
| 26.12.2024 | 148,34 | 149,49 | 147,95 | 149,07 | -0,07% | 878.449,00 |
| 24.12.2024 | 147,41 | 149,65 | 147,01 | 149,18 | 1,28% | 778.560,00 |
| 23.12.2024 | 147,62 | 147,62 | 146,50 | 147,30 | -0,34% | 1.708.564,00 |
| 20.12.2024 | 147,08 | 149,66 | 146,70 | 147,80 | -0,06% | 4.033.321,00 |
| 19.12.2024 | 150,12 | 151,40 | 147,80 | 147,89 | -1,35% | 2.411.167,00 |
| 18.12.2024 | 153,01 | 153,90 | 149,38 | 149,92 | -3,15% | 3.603.920,00 |
| 17.12.2024 | 155,78 | 156,98 | 154,47 | 154,79 | -1,03% | 2.957.677,00 |
| 16.12.2024 | 158,02 | 158,02 | 155,15 | 156,40 | -0,77% | 3.600.577,00 |
| 13.12.2024 | 161,72 | 162,18 | 156,68 | 157,62 | -3,06% | 2.807.366,00 |
| 12.12.2024 | 163,86 | 164,61 | 162,50 | 162,59 | -0,81% | 2.568.751,00 |
| 11.12.2024 | 165,30 | 166,16 | 162,27 | 163,92 | -0,83% | 2.634.337,00 |
| 10.12.2024 | 164,48 | 166,73 | 164,10 | 165,30 | -0,19% | 1.689.551,00 |
| 09.12.2024 | 166,95 | 167,71 | 165,39 | 165,61 | -0,84% | 1.089.602,00 |
| 06.12.2024 | 165,82 | 167,35 | 165,38 | 167,01 | 0,84% | 1.635.752,00 |
| 05.12.2024 | 165,19 | 167,09 | 165,00 | 165,62 | -1,08% | 1.752.835,00 |
| 04.12.2024 | 168,09 | 168,09 | 166,93 | 167,42 | -0,17% | 1.420.040,00 |
| 03.12.2024 | 165,26 | 167,87 | 164,88 | 167,70 | 1,05% | 1.723.574,00 |
| 02.12.2024 | 164,45 | 166,20 | 163,38 | 165,96 | 1,40% | 1.802.186,00 |
| 29.11.2024 | 162,80 | 164,22 | 162,37 | 163,67 | 0,35% | 1.624.183,00 |
| 27.11.2024 | 163,92 | 164,51 | 162,82 | 163,10 | -1,16% | 1.260.240,00 |
| 26.11.2024 | 164,81 | 166,31 | 163,72 | 165,02 | 0,54% | 1.826.884,00 |
| 25.11.2024 | 167,08 | 167,95 | 163,55 | 164,14 | -1,52% | 2.801.455,00 |
| 22.11.2024 | 168,46 | 168,50 | 164,47 | 166,67 | -0,02% | 1.613.995,00 |
| 20.11.2024 | 166,17 | 167,51 | 165,19 | 166,71 | 0,35% | 2.042.681,00 |
| 19.11.2024 | 162,37 | 166,40 | 162,05 | 166,13 | 1,29% | 2.163.771,00 |
| 18.11.2024 | 160,00 | 164,45 | 159,38 | 164,01 | 1,64% | 1.908.093,00 |
| 15.11.2024 | 163,30 | 163,69 | 161,26 | 161,36 | -1,68% | 2.034.647,00 |
| 14.11.2024 | 162,71 | 164,42 | 162,52 | 164,12 | 0,86% | 1.371.455,00 |
| 13.11.2024 | 161,79 | 162,88 | 161,47 | 162,72 | -0,09% | 2.080.477,00 |
| 12.11.2024 | 159,39 | 163,00 | 158,41 | 162,87 | 2,18% | 2.714.664,00 |
| 11.11.2024 | 157,83 | 159,71 | 157,54 | 159,39 | 0,94% | 1.226.422,00 |
| 08.11.2024 | 160,00 | 160,00 | 157,38 | 157,91 | -1,31% | 1.373.587,00 |
| 07.11.2024 | 158,45 | 160,31 | 157,24 | 160,00 | 1,31% | 1.647.337,00 |
| 06.11.2024 | 157,77 | 159,34 | 156,71 | 157,93 | 1,56% | 1.798.172,00 |
| 05.11.2024 | 152,73 | 155,55 | 151,84 | 155,50 | 1,71% | 2.202.756,00 |
| 04.11.2024 | 152,16 | 153,09 | 150,40 | 152,89 | 1,08% | 1.926.616,00 |
| 01.11.2024 | 150,83 | 152,46 | 149,14 | 151,26 | 0,27% | 1.915.945,00 |
| 31.10.2024 | 148,31 | 151,59 | 147,59 | 150,85 | 1,13% | 2.120.774,00 |
| 30.10.2024 | 147,48 | 151,34 | 144,68 | 149,16 | 2,47% | 3.083.268,00 |
| 29.10.2024 | 144,14 | 146,26 | 144,10 | 145,56 | 0,94% | 2.310.058,00 |
| 28.10.2024 | 146,09 | 146,88 | 143,18 | 144,20 | -0,69% | 1.525.359,00 |
| 25.10.2024 | 145,82 | 147,52 | 145,08 | 145,20 | 0,12% | 1.225.355,00 |
| 24.10.2024 | 145,90 | 146,56 | 144,80 | 145,03 | 0,12% | 1.490.745,00 |
| 23.10.2024 | 145,74 | 146,14 | 143,99 | 144,86 | -0,59% | 1.606.521,00 |
| 22.10.2024 | 145,15 | 146,47 | 144,56 | 145,72 | 0,01% | 1.459.247,00 |
| 21.10.2024 | 144,17 | 145,82 | 142,63 | 145,71 | 0,94% | 1.269.501,00 |
| 18.10.2024 | 143,86 | 144,71 | 143,21 | 144,35 | 0,10% | 1.543.709,00 |
| 17.10.2024 | 145,32 | 146,33 | 143,78 | 144,20 | -0,58% | 1.066.377,00 |
| 16.10.2024 | 146,22 | 146,61 | 144,75 | 145,04 | -0,98% | 1.258.372,00 |
| 15.10.2024 | 144,72 | 147,36 | 144,47 | 146,47 | 1,62% | 1.295.782,00 |
| 14.10.2024 | 143,79 | 144,46 | 143,25 | 144,14 | 0,63% | 694.102,00 |
| 11.10.2024 | 142,53 | 143,95 | 142,22 | 143,24 | 0,88% | 1.451.387,00 |
| 10.10.2024 | 143,09 | 143,53 | 141,42 | 141,99 | -1,22% | 1.181.971,00 |
| 09.10.2024 | 143,75 | 144,85 | 143,36 | 143,75 | 0,26% | 895.980,00 |
| 08.10.2024 | 143,46 | 143,88 | 142,39 | 143,38 | 0,33% | 822.976,00 |
| 07.10.2024 | 142,44 | 143,66 | 141,56 | 142,91 | 0,15% | 1.181.035,00 |
| 04.10.2024 | 141,57 | 143,44 | 140,55 | 142,70 | 1,44% | 2.108.701,00 |
| 03.10.2024 | 142,16 | 142,79 | 140,41 | 140,68 | -1,75% | 1.165.298,00 |
| 02.10.2024 | 141,94 | 143,52 | 141,82 | 143,19 | 0,66% | 961.821,00 |
| 01.10.2024 | 143,24 | 143,62 | 140,95 | 142,25 | -0,83% | 1.108.561,00 |
| 30.09.2024 | 144,82 | 145,00 | 142,81 | 143,44 | -0,84% | 1.437.334,00 |
| 27.09.2024 | 143,81 | 145,58 | 143,81 | 144,65 | 0,70% | 1.581.647,00 |
| 26.09.2024 | 142,54 | 143,68 | 142,36 | 143,65 | 1,53% | 1.230.466,00 |
| 25.09.2024 | 141,79 | 142,21 | 141,00 | 141,48 | -0,11% | 1.489.935,00 |
| 24.09.2024 | 141,10 | 142,21 | 140,32 | 141,64 | 0,40% | 2.526.040,00 |
| 23.09.2024 | 140,54 | 141,39 | 139,53 | 141,07 | 1,09% | 2.332.333,00 |
| 20.09.2024 | 139,94 | 140,44 | 138,58 | 139,55 | -0,85% | 4.521.737,00 |
| 19.09.2024 | 142,77 | 143,39 | 140,47 | 140,74 | 0,21% | 1.850.399,00 |
| 18.09.2024 | 142,98 | 143,31 | 140,02 | 140,44 | -1,51% | 3.538.623,00 |
| 17.09.2024 | 147,00 | 147,72 | 142,01 | 142,59 | -2,68% | 3.375.896,00 |
| 16.09.2024 | 146,83 | 147,68 | 144,95 | 146,52 | 0,47% | 1.916.764,00 |
| 13.09.2024 | 145,22 | 146,44 | 144,52 | 145,83 | 0,75% | 1.428.251,00 |
| 12.09.2024 | 144,25 | 145,13 | 143,14 | 144,75 | 0,73% | 1.199.032,00 |
| 11.09.2024 | 144,04 | 144,14 | 140,83 | 143,70 | -0,07% | 1.787.387,00 |
| 10.09.2024 | 144,44 | 145,16 | 143,11 | 143,80 | -0,35% | 1.205.529,00 |
| 09.09.2024 | 144,83 | 145,34 | 143,75 | 144,30 | 0,20% | 1.616.239,00 |
| 06.09.2024 | 145,91 | 147,35 | 143,35 | 144,01 | -1,30% | 1.464.678,00 |
| 05.09.2024 | 146,41 | 146,77 | 144,87 | 145,91 | -0,80% | 1.968.528,00 |
| 04.09.2024 | 146,23 | 148,10 | 146,12 | 147,08 | 0,58% | 1.415.068,00 |
| 03.09.2024 | 151,70 | 151,70 | 145,63 | 146,23 | -3,68% | 1.759.568,00 |
| 30.08.2024 | 150,25 | 152,07 | 149,69 | 151,82 | 1,04% | 2.315.554,00 |
| 29.08.2024 | 150,07 | 151,40 | 149,38 | 150,25 | 0,62% | 1.562.036,00 |
| 28.08.2024 | 149,32 | 150,17 | 148,80 | 149,32 | 0,08% | 1.296.810,00 |
| 27.08.2024 | 148,69 | 149,70 | 148,38 | 149,21 | 0,41% | 1.373.942,00 |
| 26.08.2024 | 147,68 | 149,48 | 147,48 | 148,59 | 0,66% | 1.168.606,00 |
| 23.08.2024 | 148,51 | 148,51 | 146,15 | 147,62 | 0,33% | 1.452.602,00 |
| 22.08.2024 | 149,12 | 150,06 | 146,73 | 147,13 | -1,75% | 1.401.973,00 |
| 21.08.2024 | 149,10 | 149,98 | 148,87 | 149,75 | 0,47% | 1.285.353,00 |
| 20.08.2024 | 149,65 | 149,70 | 148,30 | 149,05 | -0,41% | 1.120.631,00 |