134,250€
-1,16%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 136,44 | 136,44 | 136,44 | 136,44 | 0,46% | 1,00 |
| 01.07.2025 | 136,06 | 136,10 | 135,82 | 135,82 | 0,95% | 20,00 |
| 30.06.2025 | 134,54 | 134,54 | 134,54 | 134,54 | -0,16% | - |
| 27.06.2025 | 134,22 | 134,76 | 134,22 | 134,76 | 0,07% | 15,00 |
| 26.06.2025 | 134,66 | 134,66 | 134,66 | 134,66 | -0,80% | - |
| 25.06.2025 | 135,26 | 137,38 | 135,26 | 135,74 | 0,80% | 3,00 |
| 24.06.2025 | 134,66 | 134,66 | 134,66 | 134,66 | 1,31% | 15,00 |
| 23.06.2025 | 131,52 | 132,92 | 131,52 | 132,92 | 1,81% | 10,00 |
| 20.06.2025 | 130,56 | 130,56 | 130,56 | 130,56 | 0,08% | - |
| 19.06.2025 | 130,46 | 130,46 | 130,46 | 130,46 | -0,72% | - |
| 18.06.2025 | 129,66 | 131,40 | 129,66 | 131,40 | 0,58% | 1,00 |
| 17.06.2025 | 129,90 | 130,64 | 129,90 | 130,64 | 1,27% | 1,00 |
| 16.06.2025 | 130,04 | 130,04 | 129,00 | 129,00 | 0,00% | 2,00 |
| 13.06.2025 | 129,42 | 130,20 | 129,00 | 129,00 | 1,00% | 28,00 |
| 12.06.2025 | 127,72 | 127,72 | 127,72 | 127,72 | -0,02% | - |
| 11.06.2025 | 128,10 | 128,10 | 127,74 | 127,74 | -1,22% | 1,00 |
| 10.06.2025 | 129,32 | 129,32 | 129,32 | 129,32 | -2,09% | - |
| 09.06.2025 | 132,08 | 132,08 | 132,08 | 132,08 | 0,87% | 2,00 |
| 06.06.2025 | 130,94 | 130,94 | 130,94 | 130,94 | 1,50% | - |
| 05.06.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,02% | - |
| 04.06.2025 | 128,98 | 128,98 | 128,98 | 128,98 | 0,88% | - |
| 03.06.2025 | 128,12 | 128,12 | 127,86 | 127,86 | 0,41% | 1,00 |
| 02.06.2025 | 126,22 | 127,34 | 125,34 | 127,34 | 0,95% | 35,00 |
| 30.05.2025 | 125,48 | 126,14 | 125,48 | 126,14 | -0,65% | 133,00 |
| 29.05.2025 | 131,02 | 131,02 | 126,82 | 126,96 | -2,26% | 103,00 |
| 28.05.2025 | 128,46 | 129,90 | 128,46 | 129,90 | 0,25% | 1,00 |
| 27.05.2025 | 129,58 | 129,58 | 129,58 | 129,58 | 0,92% | - |
| 26.05.2025 | 131,18 | 131,18 | 128,40 | 128,40 | -1,65% | 3,00 |
| 23.05.2025 | 130,48 | 130,56 | 129,38 | 130,56 | -0,82% | 144,00 |
| 22.05.2025 | 132,04 | 132,04 | 131,64 | 131,64 | -1,19% | 9,00 |
| 21.05.2025 | 133,22 | 133,22 | 133,22 | 133,22 | -0,66% | - |
| 20.05.2025 | 133,80 | 134,10 | 133,80 | 134,10 | -0,15% | 90,00 |
| 19.05.2025 | 134,32 | 134,36 | 133,48 | 134,30 | -0,27% | 115,00 |
| 16.05.2025 | 133,38 | 134,66 | 133,38 | 134,66 | 0,15% | 54,00 |
| 15.05.2025 | 131,70 | 134,46 | 131,68 | 134,46 | 1,80% | 4,00 |
| 14.05.2025 | 132,08 | 132,08 | 132,08 | 132,08 | -1,48% | - |
| 13.05.2025 | 133,60 | 134,06 | 133,60 | 134,06 | -0,71% | 533,00 |
| 12.05.2025 | 137,08 | 137,08 | 135,02 | 135,02 | -1,57% | 15,00 |
| 09.05.2025 | 138,14 | 138,66 | 137,18 | 137,18 | -0,29% | 164,00 |
| 08.05.2025 | 138,48 | 138,48 | 136,60 | 137,58 | 0,09% | 20,00 |
| 07.05.2025 | 143,22 | 143,84 | 135,80 | 137,46 | 0,25% | 1.635,00 |
| 06.05.2025 | 137,06 | 137,12 | 137,06 | 137,12 | 2,90% | 1,00 |
| 05.05.2025 | 132,32 | 133,26 | 132,32 | 133,26 | 0,71% | 8,00 |
| 02.05.2025 | 128,80 | 132,64 | 128,32 | 132,32 | 3,36% | 846,00 |
| 30.04.2025 | 128,02 | 128,02 | 128,02 | 128,02 | -0,03% | - |
| 29.04.2025 | 128,06 | 128,06 | 128,06 | 128,06 | -0,54% | - |
| 28.04.2025 | 128,28 | 128,76 | 128,28 | 128,76 | 0,23% | 1,00 |
| 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 |