200,440$
-0,21%
Echtzeit-Aktienkurs Electronic Arts
Bid:
Ask:
Aktienkurse zur Electronic Arts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 200,66 | 200,78 | 200,28 | 200,44 | -0,21% | 1.578.252,00 |
| 07.05.2026 | 200,74 | 201,27 | 200,25 | 200,86 | 0,03% | 1.926.776,00 |
| 06.05.2026 | 201,48 | 202,06 | 200,60 | 200,79 | -0,39% | 2.563.004,00 |
| 05.05.2026 | 201,95 | 202,08 | 201,39 | 201,57 | -0,12% | 1.391.918,00 |
| 04.05.2026 | 201,87 | 202,30 | 201,72 | 201,82 | -0,13% | 1.429.611,00 |
| 01.05.2026 | 202,69 | 202,69 | 201,97 | 202,09 | -0,14% | 1.249.571,00 |
| 30.04.2026 | 202,28 | 202,48 | 201,78 | 202,37 | -0,16% | 1.779.055,00 |
| 29.04.2026 | 202,31 | 202,80 | 201,95 | 202,69 | 0,08% | 1.323.810,00 |
| 28.04.2026 | 203,47 | 203,64 | 202,31 | 202,53 | 0,04% | 1.714.103,00 |
| 27.04.2026 | 202,81 | 203,36 | 202,21 | 202,45 | -0,11% | 1.832.743,00 |
| 24.04.2026 | 202,63 | 202,75 | 202,22 | 202,67 | 0,08% | 922.716,00 |
| 23.04.2026 | 202,78 | 202,97 | 202,27 | 202,51 | -0,14% | 1.328.528,00 |
| 22.04.2026 | 203,78 | 203,81 | 202,65 | 202,79 | -0,38% | 1.401.684,00 |
| 21.04.2026 | 203,10 | 203,56 | 203,00 | 203,55 | 0,09% | 1.009.948,00 |
| 20.04.2026 | 203,72 | 204,00 | 203,14 | 203,36 | -0,23% | 1.372.859,00 |
| 17.04.2026 | 203,83 | 203,92 | 203,50 | 203,83 | 0,23% | 1.707.675,00 |
| 16.04.2026 | 203,53 | 203,65 | 203,08 | 203,37 | 0,06% | 1.555.677,00 |
| 15.04.2026 | 203,25 | 203,53 | 202,77 | 203,24 | 0,19% | 2.117.485,00 |
| 14.04.2026 | 202,40 | 203,52 | 202,39 | 202,85 | 0,16% | 1.344.461,00 |
| 13.04.2026 | 202,73 | 202,85 | 202,12 | 202,52 | -0,11% | 1.366.130,00 |
| 10.04.2026 | 202,35 | 202,92 | 202,05 | 202,74 | 0,27% | 1.541.437,00 |
| 09.04.2026 | 203,90 | 203,94 | 202,14 | 202,20 | -0,88% | 2.370.552,00 |
| 08.04.2026 | 203,94 | 204,22 | 203,70 | 203,99 | 0,02% | 2.123.051,00 |
| 07.04.2026 | 203,78 | 204,00 | 203,63 | 203,95 | -0,10% | 1.083.085,00 |
| 06.04.2026 | 203,46 | 204,18 | 203,32 | 204,16 | 0,28% | 957.931,00 |
| 02.04.2026 | 202,99 | 203,64 | 202,99 | 203,60 | 0,01% | 872.673,00 |
| 01.04.2026 | 203,35 | 204,20 | 202,91 | 203,58 | -0,14% | 2.176.912,00 |
| 31.03.2026 | 202,80 | 203,90 | 202,61 | 203,87 | 0,64% | 3.473.708,00 |
| 30.03.2026 | 202,50 | 202,83 | 202,19 | 202,57 | 0,28% | 1.575.441,00 |
| 27.03.2026 | 201,69 | 202,13 | 201,30 | 202,00 | 0,04% | 1.997.242,00 |
| 26.03.2026 | 202,32 | 202,62 | 201,77 | 201,91 | -0,21% | 2.804.661,00 |
| 25.03.2026 | 201,99 | 202,46 | 201,50 | 202,34 | 0,37% | 2.277.276,00 |
| 24.03.2026 | 201,07 | 201,75 | 200,96 | 201,59 | 0,23% | 1.969.614,00 |
| 23.03.2026 | 201,06 | 201,40 | 200,63 | 201,13 | 0,29% | 2.827.638,00 |
| 20.03.2026 | 200,50 | 200,98 | 200,21 | 200,55 | -0,07% | 5.093.942,00 |
| 19.03.2026 | 200,63 | 200,82 | 200,01 | 200,69 | 0,04% | 1.621.470,00 |
| 18.03.2026 | 200,26 | 201,00 | 200,16 | 200,61 | 0,24% | 1.883.429,00 |
| 17.03.2026 | 200,05 | 200,89 | 199,88 | 200,13 | -0,04% | 1.374.935,00 |
| 16.03.2026 | 199,71 | 200,39 | 199,51 | 200,21 | 0,49% | 1.840.540,00 |
| 13.03.2026 | 199,98 | 199,98 | 198,77 | 199,24 | 0,08% | 1.385.651,00 |
| 12.03.2026 | 199,55 | 199,92 | 199,05 | 199,08 | -0,42% | 1.767.212,00 |
| 11.03.2026 | 200,07 | 200,61 | 198,53 | 199,92 | -0,08% | 3.606.590,00 |
| 10.03.2026 | 199,00 | 200,56 | 198,26 | 200,08 | 0,41% | 2.261.493,00 |
| 09.03.2026 | 197,52 | 199,96 | 197,01 | 199,27 | 0,63% | 3.343.905,00 |
| 06.03.2026 | 198,16 | 198,80 | 197,47 | 198,03 | -1,36% | 4.760.558,00 |
| 05.03.2026 | 201,02 | 201,40 | 200,61 | 200,76 | -0,48% | 1.942.250,00 |
| 04.03.2026 | 201,13 | 201,87 | 200,61 | 201,73 | 0,30% | 2.060.372,00 |
| 03.03.2026 | 200,51 | 201,44 | 200,35 | 201,13 | 0,03% | 2.228.270,00 |
| 02.03.2026 | 200,25 | 201,50 | 200,21 | 201,06 | 0,24% | 2.009.243,00 |
| 27.02.2026 | 200,64 | 201,28 | 200,21 | 200,57 | -0,25% | 2.616.982,00 |
| 26.02.2026 | 201,83 | 202,00 | 200,88 | 201,07 | -0,45% | 1.516.351,00 |
| 25.02.2026 | 200,81 | 201,99 | 200,81 | 201,98 | 0,49% | 1.748.871,00 |
| 24.02.2026 | 200,48 | 201,21 | 200,12 | 201,00 | 0,26% | 2.533.770,00 |
| 23.02.2026 | 200,50 | 201,00 | 200,04 | 200,48 | 0,04% | 1.698.239,00 |
| 20.02.2026 | 199,70 | 200,60 | 199,58 | 200,40 | 0,26% | 2.253.606,00 |
| 19.02.2026 | 199,98 | 200,14 | 199,41 | 199,88 | -0,17% | 1.309.565,00 |
| 18.02.2026 | 199,41 | 200,74 | 199,27 | 200,23 | 0,35% | 1.904.649,00 |
| 17.02.2026 | 200,68 | 200,75 | 199,12 | 199,53 | -0,54% | 3.680.533,00 |
| 13.02.2026 | 200,00 | 201,08 | 199,98 | 200,62 | 0,08% | 2.124.569,00 |
| 12.02.2026 | 202,50 | 202,78 | 200,20 | 200,46 | -0,88% | 4.012.405,00 |
| 11.02.2026 | 202,56 | 202,80 | 201,29 | 202,24 | -0,17% | 2.805.597,00 |
| 10.02.2026 | 202,16 | 203,35 | 201,18 | 202,58 | 0,85% | 2.839.268,00 |
| 09.02.2026 | 200,01 | 202,02 | 199,90 | 200,87 | 0,43% | 2.562.044,00 |
| 06.02.2026 | 199,40 | 200,25 | 197,98 | 200,01 | 1,05% | 3.742.396,00 |
| 05.02.2026 | 196,75 | 199,73 | 196,41 | 197,93 | 0,55% | 4.005.565,00 |
| 04.02.2026 | 201,52 | 201,56 | 196,40 | 196,84 | -2,26% | 10.491.972,00 |
| 03.02.2026 | 203,83 | 203,85 | 201,30 | 201,39 | -1,09% | 6.687.216,00 |
| 02.02.2026 | 203,81 | 204,15 | 203,55 | 203,60 | -0,16% | 2.064.074,00 |
| 30.01.2026 | 203,72 | 204,00 | 203,05 | 203,92 | 0,01% | 4.233.639,00 |
| 29.01.2026 | 203,94 | 204,04 | 203,63 | 203,89 | -0,02% | 2.659.903,00 |
| 28.01.2026 | 204,20 | 204,43 | 203,82 | 203,94 | -0,21% | 1.750.988,00 |
| 27.01.2026 | 204,18 | 204,42 | 204,11 | 204,37 | -0,01% | 1.148.884,00 |
| 26.01.2026 | 204,31 | 204,50 | 203,90 | 204,40 | 0,01% | 1.986.814,00 |
| 22.01.2026 | 204,15 | 204,48 | 203,85 | 204,38 | 0,11% | 1.931.554,00 |
| 21.01.2026 | 203,91 | 204,30 | 203,85 | 204,15 | 0,07% | 1.437.093,00 |
| 20.01.2026 | 204,09 | 204,20 | 203,70 | 204,00 | -0,12% | 2.575.992,00 |
| 16.01.2026 | 204,18 | 204,34 | 204,15 | 204,25 | 0,05% | 2.067.882,00 |
| 15.01.2026 | 204,30 | 204,37 | 204,13 | 204,15 | -0,02% | 1.164.115,00 |
| 14.01.2026 | 204,28 | 204,37 | 204,19 | 204,20 | -0,06% | 1.259.012,00 |
| 13.01.2026 | 204,25 | 204,60 | 204,25 | 204,33 | 0,04% | 2.173.186,00 |
| 12.01.2026 | 204,10 | 204,40 | 204,05 | 204,25 | 0,07% | 2.744.051,00 |
| 09.01.2026 | 204,25 | 204,28 | 204,10 | 204,10 | -0,06% | 1.245.760,00 |
| 08.01.2026 | 204,33 | 204,45 | 204,20 | 204,22 | -0,14% | 1.544.327,00 |
| 07.01.2026 | 204,26 | 204,51 | 204,26 | 204,50 | 0,11% | 1.315.569,00 |
| 06.01.2026 | 204,36 | 204,68 | 204,25 | 204,28 | -0,04% | 1.352.283,00 |
| 05.01.2026 | 204,48 | 204,56 | 204,29 | 204,36 | -0,02% | 1.942.236,00 |
| 02.01.2026 | 204,40 | 204,72 | 204,26 | 204,41 | 0,04% | 1.944.048,00 |
| 31.12.2025 | 204,35 | 204,88 | 204,25 | 204,33 | -0,01% | 1.404.090,00 |
| 30.12.2025 | 204,30 | 204,51 | 204,27 | 204,35 | 0,04% | 758.910,00 |
| 29.12.2025 | 204,46 | 204,76 | 204,26 | 204,27 | -0,25% | 1.388.163,00 |
| 26.12.2025 | 204,58 | 204,80 | 204,38 | 204,79 | 0,00% | 471.815,00 |
| 24.12.2025 | 204,24 | 204,84 | 204,24 | 204,78 | 0,25% | 469.489,00 |
| 23.12.2025 | 203,87 | 204,38 | 203,79 | 204,27 | 0,24% | 1.450.206,00 |
| 22.12.2025 | 204,19 | 204,20 | 203,75 | 203,79 | -0,06% | 1.147.466,00 |
| 19.12.2025 | 203,58 | 204,50 | 203,01 | 203,92 | 0,01% | 5.070.585,00 |
| 18.12.2025 | 203,80 | 204,18 | 203,80 | 203,90 | 0,13% | 1.464.115,00 |
| 17.12.2025 | 204,15 | 204,28 | 203,50 | 203,63 | -0,28% | 1.931.769,00 |
| 16.12.2025 | 204,15 | 204,33 | 204,05 | 204,20 | 0,00% | 1.664.691,00 |
| 15.12.2025 | 203,92 | 204,48 | 203,72 | 204,20 | 0,23% | 3.224.934,00 |
| 12.12.2025 | 203,80 | 203,96 | 203,52 | 203,73 | 0,03% | 2.231.277,00 |