149,270€
-3,05%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 154,60 | 154,60 | 147,60 | 148,86 | -3,31% | 1.378,00 |
| 14.08.2025 | 153,06 | 155,00 | 152,02 | 153,96 | 0,38% | 1.418,00 |
| 13.08.2025 | 151,54 | 153,40 | 150,18 | 153,38 | 0,50% | 1.348,00 |
| 12.08.2025 | 152,32 | 153,38 | 149,90 | 152,62 | 0,53% | 2.378,00 |
| 11.08.2025 | 144,44 | 151,94 | 143,06 | 151,82 | 5,43% | 2.044,00 |
| 08.08.2025 | 140,58 | 144,00 | 139,32 | 144,00 | 3,15% | 465,00 |
| 07.08.2025 | 140,58 | 140,98 | 139,40 | 139,60 | 0,22% | 390,00 |
| 06.08.2025 | 138,98 | 139,94 | 138,30 | 139,30 | 0,07% | 235,00 |
| 05.08.2025 | 138,48 | 140,00 | 137,16 | 139,20 | 0,94% | 242,00 |
| 04.08.2025 | 135,54 | 137,90 | 135,54 | 137,90 | 2,68% | 219,00 |
| 01.08.2025 | 133,70 | 134,66 | 131,32 | 134,30 | 0,22% | 374,00 |
| 31.07.2025 | 137,00 | 137,90 | 133,68 | 134,00 | -3,28% | 179,00 |
| 30.07.2025 | 129,88 | 138,54 | 129,88 | 138,54 | 5,55% | 3.374,00 |
| 29.07.2025 | 131,52 | 132,50 | 131,14 | 131,26 | 0,20% | 142,00 |
| 28.07.2025 | 130,40 | 131,00 | 129,64 | 131,00 | 1,06% | 770,00 |
| 25.07.2025 | 130,98 | 130,98 | 129,54 | 129,62 | -0,81% | 172,00 |
| 24.07.2025 | 130,10 | 130,68 | 129,98 | 130,68 | 0,02% | 150,00 |
| 23.07.2025 | 134,78 | 134,78 | 130,50 | 130,66 | -2,48% | 235,00 |
| 22.07.2025 | 131,10 | 135,44 | 130,56 | 133,98 | 2,59% | 436,00 |
| 21.07.2025 | 128,76 | 130,60 | 128,74 | 130,60 | 1,62% | 109,00 |
| 18.07.2025 | 128,80 | 128,80 | 128,52 | 128,52 | -0,66% | 26,00 |
| 17.07.2025 | 128,22 | 129,38 | 128,22 | 129,38 | 0,28% | 32,00 |
| 16.07.2025 | 127,20 | 129,68 | 127,20 | 129,02 | 0,64% | 64,00 |
| 15.07.2025 | 128,32 | 128,44 | 126,08 | 128,20 | -0,08% | 345,00 |
| 14.07.2025 | 126,14 | 128,30 | 125,64 | 128,30 | -0,70% | 239,00 |
| 11.07.2025 | 128,42 | 129,20 | 128,42 | 129,20 | -0,86% | 136,00 |
| 10.07.2025 | 129,16 | 130,32 | 129,16 | 130,32 | 0,45% | 212,00 |
| 09.07.2025 | 129,58 | 131,44 | 129,44 | 129,74 | -0,09% | 72,00 |
| 08.07.2025 | 130,14 | 131,94 | 129,86 | 129,86 | -1,02% | 178,00 |
| 07.07.2025 | 130,82 | 132,32 | 130,82 | 131,20 | 0,34% | 741,00 |
| 04.07.2025 | 130,88 | 131,50 | 130,62 | 130,76 | -0,79% | 112,00 |
| 03.07.2025 | 132,48 | 133,58 | 131,42 | 131,80 | -1,05% | 172,00 |
| 02.07.2025 | 134,70 | 134,70 | 133,20 | 133,20 | -1,68% | 135,00 |
| 01.07.2025 | 135,00 | 136,34 | 134,46 | 135,48 | 0,44% | 146,00 |
| 30.06.2025 | 134,30 | 135,36 | 133,70 | 134,88 | 0,36% | 436,00 |
| 27.06.2025 | 135,84 | 135,84 | 134,40 | 134,40 | -0,19% | 23,00 |
| 26.06.2025 | 134,20 | 134,66 | 134,20 | 134,66 | -0,62% | 156,00 |
| 25.06.2025 | 136,70 | 136,78 | 135,50 | 135,50 | -0,37% | 183,00 |
| 24.06.2025 | 134,54 | 136,00 | 134,28 | 136,00 | 2,33% | 181,00 |
| 23.06.2025 | 130,04 | 132,90 | 130,04 | 132,90 | 0,42% | 132,00 |
| 20.06.2025 | 130,18 | 132,34 | 130,18 | 132,34 | 0,98% | 37,00 |
| 19.06.2025 | 131,06 | 131,06 | 131,06 | 131,06 | -0,91% | 2,00 |
| 18.06.2025 | 130,20 | 132,28 | 130,20 | 132,26 | 1,09% | 350,00 |
| 17.06.2025 | 129,54 | 130,84 | 129,14 | 130,84 | 1,43% | 71,00 |
| 16.06.2025 | 129,00 | 129,52 | 127,66 | 129,00 | 0,45% | 205,00 |
| 13.06.2025 | 128,76 | 130,10 | 128,42 | 128,42 | -0,56% | 422,00 |
| 12.06.2025 | 128,06 | 129,14 | 126,52 | 129,14 | 0,89% | 89,00 |
| 11.06.2025 | 127,86 | 128,00 | 127,86 | 128,00 | -0,42% | 8,00 |
| 10.06.2025 | 127,94 | 129,70 | 127,92 | 128,54 | -0,14% | 50,00 |
| 09.06.2025 | 131,58 | 131,58 | 128,72 | 128,72 | -1,82% | 14,00 |
| 06.06.2025 | 129,10 | 132,04 | 129,10 | 131,10 | 1,71% | 262,00 |
| 05.06.2025 | 130,74 | 130,74 | 128,90 | 128,90 | -0,66% | 237,00 |
| 04.06.2025 | 127,92 | 129,76 | 127,24 | 129,76 | 1,37% | 95,00 |
| 03.06.2025 | 126,38 | 128,00 | 126,38 | 128,00 | 0,34% | 198,00 |
| 02.06.2025 | 125,72 | 127,56 | 125,02 | 127,56 | 0,81% | 24,00 |
| 30.05.2025 | 125,38 | 126,68 | 124,80 | 126,54 | -2,13% | 554,00 |
| 29.05.2025 | 132,18 | 132,18 | 129,30 | 129,30 | -0,40% | 862,00 |
| 28.05.2025 | 130,20 | 130,20 | 128,86 | 129,82 | 0,19% | 38,00 |
| 27.05.2025 | 129,72 | 129,72 | 129,42 | 129,58 | -0,11% | 54,00 |
| 26.05.2025 | 129,26 | 130,70 | 129,26 | 129,72 | 0,19% | 33,00 |
| 23.05.2025 | 130,06 | 130,08 | 127,70 | 129,48 | -0,34% | 887,00 |
| 22.05.2025 | 132,70 | 132,70 | 129,92 | 129,92 | -2,12% | 202,00 |
| 21.05.2025 | 132,92 | 134,16 | 132,74 | 132,74 | -1,31% | 261,00 |
| 20.05.2025 | 133,20 | 134,50 | 133,20 | 134,50 | 0,89% | 731,00 |
| 19.05.2025 | 134,42 | 135,36 | 132,48 | 133,32 | -1,97% | 1.111,00 |
| 16.05.2025 | 133,02 | 136,00 | 133,00 | 136,00 | 1,75% | 273,00 |
| 15.05.2025 | 130,58 | 134,60 | 130,50 | 133,66 | 1,43% | 469,00 |
| 14.05.2025 | 133,30 | 133,54 | 131,54 | 131,78 | -1,18% | 549,00 |
| 13.05.2025 | 133,74 | 134,74 | 132,98 | 133,36 | -0,63% | 283,00 |
| 12.05.2025 | 138,94 | 140,00 | 134,20 | 134,20 | -2,02% | 986,00 |
| 09.05.2025 | 139,10 | 139,18 | 136,42 | 136,96 | -1,72% | 319,00 |
| 08.05.2025 | 138,94 | 139,50 | 136,08 | 139,36 | 1,00% | 1.058,00 |
| 07.05.2025 | 142,00 | 144,00 | 135,60 | 137,98 | 1,73% | 777,00 |
| 06.05.2025 | 136,56 | 136,60 | 135,64 | 135,64 | -0,85% | 150,00 |
| 05.05.2025 | 132,06 | 137,04 | 131,88 | 136,80 | 3,42% | 351,00 |
| 02.05.2025 | 128,18 | 135,50 | 127,74 | 132,28 | 3,77% | 746,00 |
| 30.04.2025 | 126,22 | 127,68 | 126,22 | 127,48 | -0,66% | 56,00 |
| 29.04.2025 | 128,96 | 129,27 | 127,78 | 128,33 | 0,35% | - |
| 28.04.2025 | 128,50 | 129,16 | 127,88 | 127,88 | -0,78% | 74,00 |
| 25.04.2025 | 126,50 | 129,00 | 126,50 | 128,88 | 0,59% | 116,00 |
| 24.04.2025 | 125,82 | 128,12 | 124,62 | 128,12 | 1,10% | 493,00 |
| 23.04.2025 | 129,70 | 129,70 | 126,50 | 126,72 | -0,46% | 191,00 |
| 22.04.2025 | 124,12 | 127,30 | 123,30 | 127,30 | 1,22% | 104,00 |
| 17.04.2025 | 127,70 | 127,70 | 125,76 | 125,76 | -1,90% | 509,00 |
| 16.04.2025 | 124,98 | 128,20 | 124,98 | 128,20 | 0,09% | 763,00 |
| 15.04.2025 | 128,20 | 129,16 | 127,90 | 128,08 | -0,08% | 384,00 |
| 14.04.2025 | 126,70 | 128,28 | 125,16 | 128,18 | 1,59% | 854,00 |
| 11.04.2025 | 124,34 | 126,18 | 121,58 | 126,18 | 0,35% | 391,00 |
| 10.04.2025 | 124,48 | 125,74 | 120,86 | 125,74 | 0,24% | 695,00 |
| 09.04.2025 | 117,00 | 125,90 | 117,00 | 125,44 | 2,10% | 2.323,00 |
| 08.04.2025 | 123,32 | 126,56 | 122,86 | 122,86 | 0,33% | 647,00 |
| 07.04.2025 | 117,10 | 124,90 | 114,90 | 122,46 | -0,95% | 2.821,00 |
| 04.04.2025 | 129,96 | 130,40 | 123,64 | 123,64 | -6,15% | 1.029,00 |
| 03.04.2025 | 132,50 | 132,50 | 127,58 | 131,74 | -0,95% | 979,00 |
| 02.04.2025 | 134,52 | 134,52 | 132,80 | 133,00 | -1,10% | 201,00 |
| 01.04.2025 | 133,82 | 134,48 | 133,58 | 134,48 | 1,10% | 139,00 |
| 31.03.2025 | 132,22 | 133,16 | 131,88 | 133,02 | 0,12% | 1.039,00 |
| 28.03.2025 | 134,62 | 134,72 | 132,86 | 132,86 | -1,64% | 127,00 |
| 27.03.2025 | 135,44 | 135,44 | 133,72 | 135,08 | 0,18% | 338,00 |
| 26.03.2025 | 134,18 | 135,10 | 133,52 | 134,84 | 0,99% | 180,00 |