148,210€
-4,18%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 154,92 | 154,92 | 153,82 | 153,82 | -0,56% | 64,00 |
| 14.08.2025 | 151,50 | 154,74 | 151,50 | 154,68 | 1,36% | 264,00 |
| 13.08.2025 | 152,18 | 152,90 | 151,80 | 152,60 | 0,42% | 248,00 |
| 12.08.2025 | 151,90 | 152,22 | 150,04 | 151,96 | 1,78% | 2.955,00 |
| 11.08.2025 | 143,82 | 150,10 | 143,82 | 149,30 | 5,81% | 1.086,00 |
| 08.08.2025 | 140,86 | 142,00 | 140,86 | 141,10 | 1,12% | 36,00 |
| 07.08.2025 | 139,96 | 139,96 | 139,54 | 139,54 | 1,16% | 22,00 |
| 06.08.2025 | 139,22 | 139,22 | 137,50 | 137,94 | 0,07% | 102,00 |
| 05.08.2025 | 137,84 | 137,84 | 137,84 | 137,84 | 0,42% | - |
| 04.08.2025 | 135,08 | 137,26 | 135,08 | 137,26 | 1,78% | 3,00 |
| 01.08.2025 | 133,90 | 134,86 | 132,18 | 134,86 | 0,39% | 218,00 |
| 31.07.2025 | 134,00 | 134,34 | 134,00 | 134,34 | 1,54% | 7,00 |
| 30.07.2025 | 130,16 | 134,12 | 130,16 | 132,30 | 1,24% | 1.206,00 |
| 29.07.2025 | 132,60 | 132,60 | 130,68 | 130,68 | 0,12% | 4,00 |
| 28.07.2025 | 130,10 | 130,84 | 129,66 | 130,52 | 0,66% | 1.005,00 |
| 25.07.2025 | 129,66 | 129,66 | 129,66 | 129,66 | -0,63% | - |
| 24.07.2025 | 130,48 | 130,48 | 130,48 | 130,48 | -0,99% | - |
| 23.07.2025 | 134,36 | 134,36 | 131,78 | 131,78 | 1,84% | 2,00 |
| 21.07.2025 | 128,28 | 129,40 | 128,28 | 129,40 | 0,42% | 22,00 |
| 18.07.2025 | 128,40 | 129,20 | 127,88 | 128,86 | -0,20% | 16,00 |
| 17.07.2025 | 129,12 | 129,12 | 129,12 | 129,12 | 1,33% | - |
| 16.07.2025 | 129,24 | 129,24 | 127,42 | 127,42 | -0,02% | 1,00 |
| 15.07.2025 | 127,64 | 129,00 | 127,06 | 127,44 | -0,48% | 11,00 |
| 14.07.2025 | 127,78 | 128,06 | 127,14 | 128,06 | 0,50% | 122,00 |
| 11.07.2025 | 127,42 | 127,42 | 127,42 | 127,42 | -1,95% | - |
| 10.07.2025 | 129,96 | 129,96 | 129,96 | 129,96 | 0,02% | - |
| 09.07.2025 | 129,04 | 131,30 | 129,04 | 129,94 | -0,75% | 3,00 |
| 08.07.2025 | 130,72 | 130,98 | 130,72 | 130,92 | -0,89% | 43,00 |
| 07.07.2025 | 131,86 | 132,10 | 130,74 | 132,10 | 0,02% | 140,00 |
| 03.07.2025 | 132,08 | 132,08 | 132,08 | 132,08 | -1,62% | - |
| 02.07.2025 | 136,44 | 136,44 | 134,26 | 134,26 | -1,15% | 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 |