129,090€
-4,56%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 131,12 | 131,18 | 131,12 | 131,18 | -1,81% | 136,00 |
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 |
18.11.2024 | 152,54 | 154,44 | 152,54 | 154,44 | 0,49% | 85,00 |
15.11.2024 | 155,54 | 155,54 | 153,68 | 153,68 | -0,85% | 561,00 |
14.11.2024 | 154,00 | 155,06 | 154,00 | 155,00 | 1,10% | 158,00 |
13.11.2024 | 153,52 | 154,00 | 153,32 | 153,32 | 0,99% | 149,00 |
12.11.2024 | 149,92 | 152,54 | 149,82 | 151,82 | 1,40% | 38,00 |
11.11.2024 | 147,34 | 149,72 | 147,34 | 149,72 | 1,44% | 22,00 |
08.11.2024 | 147,60 | 147,60 | 147,60 | 147,60 | 0,52% | - |
07.11.2024 | 147,48 | 147,48 | 146,84 | 146,84 | -0,39% | 1,00 |
06.11.2024 | 147,06 | 147,98 | 146,00 | 147,42 | 4,01% | 304,00 |
05.11.2024 | 141,74 | 141,74 | 141,74 | 141,74 | 1,66% | - |
04.11.2024 | 139,62 | 139,62 | 139,42 | 139,42 | -0,24% | 1,00 |
01.11.2024 | 139,80 | 139,80 | 138,00 | 139,76 | 0,36% | 40,00 |
31.10.2024 | 138,12 | 139,26 | 137,48 | 139,26 | 1,46% | 548,00 |