128,460€
-0,19%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 128,66 | 128,66 | 128,46 | 128,46 | -0,19% | 1,00 |
| 24.04.2025 | 125,78 | 128,70 | 125,78 | 128,70 | 1,59% | 14,00 |
| 23.04.2025 | 127,86 | 127,86 | 126,68 | 126,68 | -0,50% | 60,00 |
| 22.04.2025 | 125,72 | 127,32 | 125,72 | 127,32 | -0,34% | 1,00 |
| 17.04.2025 | 126,42 | 127,76 | 125,90 | 127,76 | -0,09% | 48,00 |
| 16.04.2025 | 127,12 | 128,46 | 126,86 | 127,88 | -0,23% | 450,00 |
| 15.04.2025 | 128,88 | 129,12 | 128,18 | 128,18 | 0,69% | 3,00 |
| 14.04.2025 | 125,86 | 127,34 | 125,86 | 127,30 | 2,93% | 60,00 |
| 11.04.2025 | 122,78 | 123,68 | 122,78 | 123,68 | 0,26% | 9,00 |
| 10.04.2025 | 121,46 | 123,36 | 121,46 | 123,36 | -1,36% | 17,00 |
| 08.04.2025 | 123,54 | 125,06 | 123,52 | 125,06 | 2,46% | 131,00 |
| 07.04.2025 | 115,98 | 122,06 | 115,98 | 122,06 | -6,09% | 257,00 |
| 04.04.2025 | 130,88 | 130,88 | 129,68 | 129,98 | -0,61% | 13,00 |
| 03.04.2025 | 131,10 | 131,84 | 128,78 | 130,78 | -2,11% | 397,00 |
| 02.04.2025 | 135,26 | 135,26 | 133,60 | 133,60 | -0,73% | 1,00 |
| 01.04.2025 | 134,16 | 134,58 | 133,98 | 134,58 | 0,82% | 7,00 |
| 31.03.2025 | 131,70 | 133,48 | 131,70 | 133,48 | -0,61% | 391,00 |
| 28.03.2025 | 134,30 | 134,30 | 134,30 | 134,30 | -0,59% | - |
| 27.03.2025 | 135,10 | 135,10 | 135,10 | 135,10 | 0,03% | 26,00 |
| 26.03.2025 | 135,06 | 135,06 | 135,06 | 135,06 | 0,82% | - |
| 25.03.2025 | 133,96 | 133,96 | 133,96 | 133,96 | -0,16% | - |
| 24.03.2025 | 135,18 | 135,18 | 133,92 | 134,18 | 0,72% | 204,00 |
| 21.03.2025 | 130,66 | 133,22 | 130,66 | 133,22 | 1,66% | 1.019,00 |
| 20.03.2025 | 131,04 | 131,04 | 131,04 | 131,04 | 0,38% | 24,00 |
| 19.03.2025 | 130,54 | 130,54 | 130,54 | 130,54 | 0,45% | - |
| 18.03.2025 | 130,80 | 130,84 | 129,96 | 129,96 | 0,60% | 90,00 |
| 17.03.2025 | 127,90 | 129,18 | 127,90 | 129,18 | 1,21% | 2,00 |
| 14.03.2025 | 127,64 | 127,64 | 127,64 | 127,64 | 1,48% | - |
| 13.03.2025 | 126,84 | 126,84 | 125,70 | 125,78 | 0,42% | 105,00 |
| 12.03.2025 | 126,08 | 126,08 | 125,26 | 125,26 | -1,31% | 22,00 |
| 11.03.2025 | 128,26 | 128,56 | 126,36 | 126,92 | -2,92% | 210,00 |
| 10.03.2025 | 127,82 | 131,80 | 127,82 | 130,74 | 1,92% | 102,00 |
| 07.03.2025 | 126,90 | 128,28 | 126,60 | 128,28 | 4,58% | 50,00 |
| 05.03.2025 | 123,52 | 123,52 | 122,66 | 122,66 | -2,37% | 23,00 |
| 04.03.2025 | 123,86 | 125,64 | 122,68 | 125,64 | 0,82% | 301,00 |
| 03.03.2025 | 124,18 | 124,88 | 124,18 | 124,62 | 0,34% | 21,00 |
| 28.02.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -1,94% | - |
| 27.02.2025 | 124,90 | 126,66 | 124,90 | 126,66 | 0,35% | 245,00 |
| 26.02.2025 | 125,62 | 126,22 | 125,62 | 126,22 | -0,46% | 30,00 |
| 25.02.2025 | 128,00 | 128,24 | 126,80 | 126,80 | -0,63% | 171,00 |
| 24.02.2025 | 125,96 | 127,60 | 125,96 | 127,60 | 1,80% | 14,00 |
| 21.02.2025 | 124,58 | 125,68 | 123,12 | 125,34 | 0,03% | 170,00 |
| 20.02.2025 | 122,84 | 125,30 | 122,84 | 125,30 | 0,79% | 25,00 |
| 19.02.2025 | 123,32 | 124,90 | 122,52 | 124,32 | 0,50% | 154,00 |
| 18.02.2025 | 123,64 | 123,80 | 123,64 | 123,70 | 0,23% | 21,00 |
| 17.02.2025 | 124,84 | 124,84 | 122,42 | 123,42 | -0,26% | 12,00 |
| 14.02.2025 | 124,40 | 124,40 | 123,10 | 123,74 | -1,18% | 34,00 |
| 13.02.2025 | 125,58 | 126,14 | 124,52 | 125,22 | -2,02% | 128,00 |
| 12.02.2025 | 126,54 | 128,50 | 126,54 | 127,80 | -0,61% | 290,00 |
| 11.02.2025 | 128,06 | 129,50 | 128,06 | 128,58 | 0,69% | 545,00 |
| 10.02.2025 | 124,48 | 127,70 | 124,08 | 127,70 | 3,02% | 89,00 |
| 07.02.2025 | 127,18 | 127,24 | 123,62 | 123,96 | -2,50% | 91,00 |
| 06.02.2025 | 126,52 | 127,14 | 126,00 | 127,14 | 3,97% | 217,00 |
| 05.02.2025 | 123,78 | 124,44 | 121,76 | 122,28 | 4,80% | 995,00 |
| 04.02.2025 | 119,56 | 119,56 | 116,68 | 116,68 | -2,46% | 937,00 |
| 03.02.2025 | 119,02 | 119,62 | 117,44 | 119,62 | 0,93% | 442,00 |
| 31.01.2025 | 114,52 | 118,90 | 114,52 | 118,52 | 4,90% | 647,00 |
| 30.01.2025 | 112,00 | 113,10 | 112,00 | 112,98 | 0,12% | 17,00 |
| 29.01.2025 | 112,16 | 112,84 | 111,60 | 112,84 | 1,57% | 53,00 |
| 28.01.2025 | 113,18 | 114,04 | 111,10 | 111,10 | -1,45% | 462,00 |
| 27.01.2025 | 109,76 | 112,74 | 109,34 | 112,74 | 2,47% | 900,00 |
| 24.01.2025 | 113,82 | 114,96 | 110,02 | 110,02 | -1,11% | 536,00 |
| 23.01.2025 | 120,76 | 120,76 | 111,14 | 111,26 | -19,19% | 4.727,00 |
| 22.01.2025 | 136,72 | 137,68 | 136,72 | 137,68 | 0,61% | 45,00 |
| 21.01.2025 | 138,00 | 138,00 | 135,68 | 136,84 | -0,54% | 142,00 |
| 20.01.2025 | 137,64 | 137,64 | 137,52 | 137,58 | -0,48% | 80,00 |
| 17.01.2025 | 138,24 | 138,24 | 138,24 | 138,24 | 1,13% | - |
| 16.01.2025 | 138,46 | 138,46 | 136,70 | 136,70 | -0,78% | 6,00 |
| 15.01.2025 | 137,84 | 137,98 | 136,80 | 137,78 | 0,25% | 112,00 |
| 14.01.2025 | 138,20 | 138,56 | 137,44 | 137,44 | -0,91% | 33,00 |
| 13.01.2025 | 137,20 | 139,06 | 137,20 | 138,70 | -0,84% | 43,00 |
| 08.01.2025 | 139,88 | 139,88 | 139,88 | 139,88 | -0,51% | - |
| 07.01.2025 | 139,72 | 140,60 | 139,72 | 140,60 | 0,39% | 1,00 |
| 06.01.2025 | 142,40 | 142,40 | 140,06 | 140,06 | -1,34% | 10,00 |
| 03.01.2025 | 142,52 | 142,52 | 141,54 | 141,96 | -0,63% | 5,00 |
| 02.01.2025 | 142,08 | 142,86 | 142,08 | 142,86 | 1,55% | 5,00 |
| 30.12.2024 | 140,68 | 140,68 | 140,68 | 140,68 | -0,76% | - |
| 27.12.2024 | 142,06 | 142,06 | 141,76 | 141,76 | 0,50% | 10,00 |
| 23.12.2024 | 143,30 | 143,30 | 141,06 | 141,06 | -1,69% | 52,00 |
| 20.12.2024 | 143,48 | 143,48 | 143,48 | 143,48 | -0,86% | - |
| 19.12.2024 | 144,08 | 145,14 | 144,06 | 144,72 | -1,00% | 59,00 |
| 18.12.2024 | 145,96 | 146,18 | 145,00 | 146,18 | -1,35% | 52,00 |
| 17.12.2024 | 147,78 | 148,36 | 147,78 | 148,18 | -0,18% | 3,00 |
| 16.12.2024 | 150,36 | 150,36 | 148,44 | 148,44 | -4,71% | 71,00 |
| 12.12.2024 | 156,38 | 156,38 | 155,78 | 155,78 | -0,87% | 3,00 |
| 11.12.2024 | 157,44 | 157,64 | 157,14 | 157,14 | -0,96% | 221,00 |
| 10.12.2024 | 158,66 | 158,66 | 158,66 | 158,66 | 0,39% | - |
| 09.12.2024 | 157,52 | 158,04 | 156,98 | 158,04 | -0,10% | 35,00 |
| 06.12.2024 | 158,20 | 158,20 | 158,20 | 158,20 | 0,57% | - |
| 05.12.2024 | 157,30 | 157,30 | 157,30 | 157,30 | -1,02% | - |
| 04.12.2024 | 160,00 | 160,00 | 158,92 | 158,92 | -0,01% | 55,00 |
| 03.12.2024 | 158,54 | 158,94 | 158,54 | 158,94 | 1,30% | 1,00 |
| 02.12.2024 | 156,18 | 156,90 | 156,18 | 156,90 | 1,13% | 5,00 |
| 29.11.2024 | 154,24 | 155,14 | 154,24 | 155,14 | 0,15% | 87,00 |
| 28.11.2024 | 154,94 | 155,56 | 154,90 | 154,90 | -1,78% | 217,00 |
| 26.11.2024 | 156,50 | 157,70 | 156,18 | 157,70 | -0,38% | 241,00 |
| 25.11.2024 | 161,08 | 161,08 | 158,30 | 158,30 | -0,29% | 130,00 |
| 22.11.2024 | 160,88 | 160,88 | 158,76 | 158,76 | -0,25% | 26,00 |
| 21.11.2024 | 157,66 | 159,62 | 157,58 | 159,16 | 2,37% | 138,00 |
| 19.11.2024 | 154,94 | 155,48 | 154,94 | 155,48 | 0,67% | 41,00 |