158,750€
-0,26%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2024 | 137,26 | 137,26 | 137,26 | 137,26 | 1,84% | - |
| 29.10.2024 | 132,86 | 134,78 | 132,56 | 134,78 | 1,14% | 630,00 |
| 28.10.2024 | 135,00 | 135,00 | 133,26 | 133,26 | -1,27% | 15,00 |
| 25.10.2024 | 134,98 | 134,98 | 134,98 | 134,98 | 0,24% | - |
| 24.10.2024 | 134,66 | 134,66 | 134,66 | 134,66 | -0,27% | - |
| 23.10.2024 | 135,40 | 135,40 | 134,90 | 135,02 | 0,09% | 3,00 |
| 22.10.2024 | 134,90 | 134,90 | 134,90 | 134,90 | 1,02% | - |
| 21.10.2024 | 132,02 | 133,54 | 132,02 | 133,54 | 0,47% | 2,00 |
| 18.10.2024 | 132,92 | 132,92 | 132,92 | 132,92 | -0,57% | - |
| 17.10.2024 | 134,42 | 134,42 | 133,68 | 133,68 | 0,18% | 5,00 |
| 16.10.2024 | 133,98 | 133,98 | 133,44 | 133,44 | -0,85% | 10,00 |
| 15.10.2024 | 132,80 | 134,58 | 132,80 | 134,58 | 2,25% | 2,00 |
| 14.10.2024 | 130,84 | 131,62 | 130,60 | 131,62 | 0,55% | 80,00 |
| 11.10.2024 | 131,32 | 131,32 | 130,90 | 130,90 | 0,54% | 20,00 |
| 10.10.2024 | 130,20 | 130,20 | 130,20 | 130,20 | 1,01% | 6,00 |
| 09.10.2024 | 129,68 | 129,68 | 128,90 | 128,90 | -1,26% | 50,00 |
| 08.10.2024 | 130,54 | 130,54 | 130,54 | 130,54 | 0,26% | - |
| 07.10.2024 | 130,22 | 130,58 | 129,02 | 130,20 | 0,98% | 128,00 |
| 04.10.2024 | 129,06 | 129,92 | 128,94 | 128,94 | 0,06% | 26,00 |
| 03.10.2024 | 128,54 | 128,86 | 128,54 | 128,86 | -0,57% | 24,00 |
| 02.10.2024 | 128,78 | 129,60 | 128,32 | 129,60 | 0,93% | 18,00 |
| 01.10.2024 | 129,10 | 130,50 | 128,40 | 128,40 | -0,51% | 7,00 |
| 30.09.2024 | 128,68 | 129,20 | 128,68 | 129,06 | -0,95% | 36,00 |
| 27.09.2024 | 129,62 | 130,30 | 129,62 | 130,30 | 1,86% | 45,00 |
| 26.09.2024 | 128,16 | 128,16 | 127,92 | 127,92 | 0,39% | 114,00 |
| 25.09.2024 | 126,76 | 127,42 | 126,76 | 127,42 | 0,13% | 1,00 |
| 24.09.2024 | 127,26 | 127,26 | 127,26 | 127,26 | 0,35% | - |
| 23.09.2024 | 125,50 | 126,82 | 125,10 | 126,82 | -0,97% | 5,00 |
| 19.09.2024 | 127,22 | 128,06 | 126,86 | 128,06 | 0,98% | 676,00 |
| 18.09.2024 | 127,42 | 127,42 | 126,26 | 126,82 | -3,03% | 138,00 |
| 17.09.2024 | 131,46 | 131,46 | 130,78 | 130,78 | -0,11% | 2,00 |
| 16.09.2024 | 131,62 | 131,62 | 130,82 | 130,92 | -0,56% | 4,00 |
| 13.09.2024 | 130,08 | 131,66 | 129,92 | 131,66 | 0,92% | 300,00 |
| 12.09.2024 | 130,48 | 130,48 | 129,90 | 130,46 | 1,26% | 66,00 |
| 11.09.2024 | 128,84 | 128,84 | 128,84 | 128,84 | -1,56% | 75,00 |
| 10.09.2024 | 130,26 | 130,88 | 130,26 | 130,88 | -0,03% | 1,00 |
| 09.09.2024 | 130,26 | 130,92 | 129,92 | 130,92 | -0,97% | 20,00 |
| 06.09.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 0,53% | 100,00 |
| 05.09.2024 | 131,50 | 131,50 | 131,50 | 131,50 | -1,42% | - |
| 04.09.2024 | 132,76 | 133,48 | 132,76 | 133,40 | -1,46% | 29,00 |
| 03.09.2024 | 137,54 | 137,54 | 135,38 | 135,38 | -0,95% | 112,00 |
| 02.09.2024 | 139,02 | 139,02 | 136,68 | 136,68 | 0,53% | 125,00 |
| 30.08.2024 | 135,46 | 135,96 | 135,46 | 135,96 | -0,06% | 202,00 |
| 29.08.2024 | 135,54 | 136,04 | 135,32 | 136,04 | 1,55% | 156,00 |
| 28.08.2024 | 133,44 | 133,96 | 133,44 | 133,96 | 0,51% | 8,00 |
| 26.08.2024 | 131,48 | 133,56 | 131,38 | 133,28 | 1,09% | 393,00 |
| 23.08.2024 | 133,76 | 133,76 | 131,84 | 131,84 | -1,33% | 22,00 |
| 22.08.2024 | 133,62 | 133,62 | 133,62 | 133,62 | -0,42% | - |
| 21.08.2024 | 134,00 | 134,46 | 134,00 | 134,18 | 0,22% | 227,00 |
| 20.08.2024 | 134,36 | 134,40 | 133,58 | 133,88 | -0,42% | 404,00 |
| 19.08.2024 | 134,78 | 134,84 | 134,10 | 134,44 | 0,00% | 9,00 |
| 16.08.2024 | 133,16 | 134,44 | 133,16 | 134,44 | 0,58% | 23,00 |
| 15.08.2024 | 134,28 | 134,28 | 133,66 | 133,66 | 0,33% | 2,00 |
| 14.08.2024 | 133,22 | 133,22 | 133,22 | 133,22 | -0,95% | - |
| 13.08.2024 | 134,34 | 134,54 | 134,34 | 134,50 | 0,27% | 16,00 |
| 12.08.2024 | 134,60 | 134,60 | 134,14 | 134,14 | 0,07% | 12,00 |
| 09.08.2024 | 133,90 | 134,04 | 133,90 | 134,04 | -2,69% | 2,00 |
| 07.08.2024 | 137,74 | 137,74 | 137,74 | 137,74 | 2,75% | 1,00 |
| 06.08.2024 | 132,28 | 134,06 | 132,28 | 134,06 | -0,18% | 33,00 |
| 05.08.2024 | 133,08 | 134,54 | 133,02 | 134,30 | -0,18% | 332,00 |
| 02.08.2024 | 137,34 | 137,34 | 134,54 | 134,54 | -2,24% | 432,00 |
| 01.08.2024 | 141,18 | 141,18 | 137,06 | 137,62 | -1,88% | 524,00 |
| 31.07.2024 | 138,80 | 140,26 | 138,80 | 140,26 | 1,56% | 97,00 |
| 30.07.2024 | 136,76 | 139,24 | 136,76 | 138,10 | 4,51% | 85,00 |
| 26.07.2024 | 131,24 | 132,14 | 131,24 | 132,14 | 1,07% | 38,00 |
| 25.07.2024 | 130,48 | 130,74 | 130,48 | 130,74 | 0,17% | 4,00 |
| 24.07.2024 | 130,78 | 132,52 | 130,52 | 130,52 | 0,14% | 254,00 |
| 23.07.2024 | 131,64 | 131,64 | 130,30 | 130,34 | -0,66% | 105,00 |
| 22.07.2024 | 129,22 | 131,20 | 129,20 | 131,20 | -2,58% | 644,00 |
| 19.07.2024 | 134,68 | 134,68 | 134,68 | 134,68 | -0,55% | 90,00 |
| 18.07.2024 | 134,58 | 135,42 | 134,58 | 135,42 | 0,49% | 7,00 |
| 17.07.2024 | 134,76 | 134,76 | 134,76 | 134,76 | 0,33% | - |
| 16.07.2024 | 133,30 | 134,88 | 133,30 | 134,32 | 1,07% | 225,00 |
| 15.07.2024 | 132,76 | 133,98 | 132,56 | 132,90 | -0,66% | 221,00 |
| 12.07.2024 | 134,02 | 135,06 | 133,78 | 133,78 | -0,43% | 242,00 |
| 11.07.2024 | 132,34 | 134,36 | 131,82 | 134,36 | 2,35% | 340,00 |
| 10.07.2024 | 131,28 | 131,28 | 131,28 | 131,28 | 1,80% | - |
| 09.07.2024 | 128,96 | 128,96 | 128,96 | 128,96 | 1,19% | - |
| 08.07.2024 | 127,88 | 127,88 | 127,44 | 127,44 | 0,03% | 1,00 |
| 05.07.2024 | 128,02 | 128,02 | 127,34 | 127,40 | -0,30% | 5,00 |
| 04.07.2024 | 127,32 | 127,78 | 127,32 | 127,78 | -0,37% | 7,00 |
| 03.07.2024 | 128,26 | 128,26 | 128,26 | 128,26 | -0,31% | - |
| 02.07.2024 | 127,64 | 128,66 | 127,64 | 128,66 | 0,16% | 163,00 |
| 01.07.2024 | 129,84 | 129,84 | 128,46 | 128,46 | -1,65% | 3,00 |