131,810€
-2,12%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 132,40 | 132,51 | 127,82 | 131,77 | -2,15% | 85,00 |
| 02.04.2025 | 134,66 | 134,66 | 134,66 | 134,66 | 1,01% | - |
| 01.04.2025 | 133,32 | 133,32 | 133,32 | 133,32 | 0,32% | - |
| 31.03.2025 | 132,90 | 132,90 | 132,90 | 132,90 | 0,09% | - |
| 28.03.2025 | 134,28 | 134,28 | 132,78 | 132,78 | -0,79% | 90,00 |
| 27.03.2025 | 134,94 | 134,94 | 133,84 | 133,84 | -1,05% | 4,00 |
| 26.03.2025 | 133,60 | 135,26 | 133,60 | 135,26 | 1,35% | 12,00 |
| 25.03.2025 | 133,46 | 133,46 | 133,46 | 133,46 | -0,27% | - |
| 24.03.2025 | 133,82 | 133,82 | 133,82 | 133,82 | 1,59% | - |
| 21.03.2025 | 131,72 | 131,72 | 131,72 | 131,72 | 0,47% | - |
| 20.03.2025 | 130,22 | 131,10 | 130,22 | 131,10 | 1,24% | 20,00 |
| 19.03.2025 | 129,50 | 129,50 | 129,50 | 129,50 | -0,17% | - |
| 18.03.2025 | 130,34 | 130,34 | 129,72 | 129,72 | 2,43% | 14,00 |
| 17.03.2025 | 126,64 | 126,64 | 126,64 | 126,64 | -0,22% | 20,00 |
| 14.03.2025 | 127,20 | 127,20 | 126,92 | 126,92 | 2,16% | 25,00 |
| 13.03.2025 | 124,24 | 124,24 | 124,24 | 124,24 | -1,58% | - |
| 12.03.2025 | 126,34 | 126,34 | 126,24 | 126,24 | -1,96% | 50,00 |
| 11.03.2025 | 128,88 | 128,88 | 128,76 | 128,76 | -0,62% | 92,00 |
| 10.03.2025 | 129,56 | 129,56 | 129,56 | 129,56 | 2,60% | 20,00 |
| 07.03.2025 | 126,28 | 126,28 | 126,28 | 126,28 | 2,05% | - |
| 06.03.2025 | 123,74 | 123,74 | 123,74 | 123,74 | -0,58% | - |
| 05.03.2025 | 124,46 | 124,46 | 124,46 | 124,46 | 1,92% | - |
| 04.03.2025 | 123,20 | 123,20 | 122,12 | 122,12 | -1,37% | 136,00 |
| 03.03.2025 | 123,82 | 123,82 | 123,82 | 123,82 | -1,17% | - |
| 28.02.2025 | 125,28 | 125,28 | 125,28 | 125,28 | -0,22% | - |
| 27.02.2025 | 125,14 | 125,56 | 125,14 | 125,56 | -0,17% | 64,00 |
| 26.02.2025 | 125,16 | 125,78 | 125,16 | 125,78 | -0,10% | 10,00 |
| 25.02.2025 | 127,70 | 127,70 | 125,90 | 125,90 | -1,70% | 52,00 |
| 24.02.2025 | 124,96 | 128,08 | 124,96 | 128,08 | 3,64% | 21,00 |
| 21.02.2025 | 123,58 | 123,58 | 123,58 | 123,58 | -0,05% | - |
| 20.02.2025 | 123,64 | 123,64 | 123,64 | 123,64 | 0,82% | - |
| 19.02.2025 | 122,46 | 122,64 | 122,46 | 122,64 | -0,29% | 165,00 |
| 18.02.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -0,60% | - |
| 17.02.2025 | 123,12 | 123,80 | 123,12 | 123,74 | 0,15% | 171,00 |
| 14.02.2025 | 123,88 | 123,92 | 123,48 | 123,56 | -1,23% | 23,00 |
| 13.02.2025 | 125,58 | 125,58 | 125,10 | 125,10 | -2,33% | 56,00 |
| 12.02.2025 | 128,08 | 128,08 | 128,08 | 128,08 | 0,34% | - |
| 11.02.2025 | 127,76 | 127,76 | 127,64 | 127,64 | -0,19% | 21,00 |
| 10.02.2025 | 125,34 | 127,88 | 125,00 | 127,88 | 3,06% | 98,00 |
| 07.02.2025 | 126,46 | 127,20 | 124,08 | 124,08 | -2,10% | 143,00 |
| 06.02.2025 | 125,54 | 126,74 | 125,24 | 126,74 | 3,28% | 188,00 |
| 05.02.2025 | 119,40 | 122,72 | 119,40 | 122,72 | 3,07% | 27,00 |
| 04.02.2025 | 119,20 | 119,20 | 119,06 | 119,06 | 0,07% | 23,00 |
| 03.02.2025 | 116,94 | 118,98 | 116,94 | 118,98 | 0,25% | 22,00 |
| 31.01.2025 | 114,00 | 118,96 | 114,00 | 118,68 | 4,29% | 468,00 |
| 30.01.2025 | 112,28 | 113,80 | 112,28 | 113,80 | 1,95% | 190,00 |
| 29.01.2025 | 112,06 | 112,10 | 111,60 | 111,62 | 0,22% | 26,00 |
| 28.01.2025 | 112,80 | 113,86 | 111,08 | 111,38 | -0,80% | 286,00 |
| 27.01.2025 | 110,94 | 112,28 | 109,70 | 112,28 | 2,11% | 83,00 |
| 24.01.2025 | 113,56 | 113,56 | 109,96 | 109,96 | -3,29% | 170,00 |
| 23.01.2025 | 120,52 | 120,52 | 111,26 | 113,70 | -17,33% | 837,00 |
| 22.01.2025 | 137,54 | 137,54 | 137,54 | 137,54 | 0,10% | - |
| 21.01.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -0,15% | 5,00 |
| 20.01.2025 | 137,42 | 137,60 | 137,42 | 137,60 | 0,32% | 796,00 |
| 17.01.2025 | 137,16 | 137,16 | 137,16 | 137,16 | -0,98% | - |
| 16.01.2025 | 137,96 | 138,52 | 137,96 | 138,52 | 0,55% | 50,00 |
| 15.01.2025 | 137,44 | 138,32 | 137,44 | 137,76 | -0,43% | 22,00 |
| 14.01.2025 | 138,36 | 138,36 | 138,36 | 138,36 | 0,79% | - |
| 13.01.2025 | 137,28 | 137,28 | 137,28 | 137,28 | -2,08% | - |
| 10.01.2025 | 139,66 | 140,20 | 139,66 | 140,20 | 0,03% | 11,00 |
| 09.01.2025 | 139,54 | 140,16 | 139,54 | 140,16 | 0,37% | 55,00 |
| 08.01.2025 | 139,64 | 139,64 | 139,64 | 139,64 | 0,42% | - |
| 07.01.2025 | 139,32 | 139,32 | 139,06 | 139,06 | -1,02% | 30,00 |
| 06.01.2025 | 141,64 | 141,64 | 140,50 | 140,50 | -1,11% | 38,00 |
| 03.01.2025 | 141,78 | 142,08 | 141,78 | 142,08 | 0,65% | 5,00 |
| 02.01.2025 | 141,16 | 141,16 | 141,16 | 141,16 | -0,14% | - |
| 30.12.2024 | 141,36 | 141,36 | 141,36 | 141,36 | -0,95% | - |
| 27.12.2024 | 142,72 | 142,72 | 142,72 | 142,72 | 0,61% | - |
| 23.12.2024 | 141,86 | 141,86 | 141,86 | 141,86 | 1,08% | - |
| 20.12.2024 | 141,98 | 141,98 | 140,34 | 140,34 | -2,43% | 1.000,00 |
| 19.12.2024 | 143,90 | 144,24 | 143,84 | 143,84 | -0,64% | 137,00 |
| 18.12.2024 | 145,46 | 145,46 | 144,76 | 144,76 | -1,86% | 15,00 |
| 17.12.2024 | 148,54 | 148,54 | 147,50 | 147,50 | -1,01% | 25,00 |
| 16.12.2024 | 149,50 | 149,66 | 149,00 | 149,00 | -4,02% | 329,00 |
| 13.12.2024 | 155,24 | 155,24 | 155,24 | 155,24 | -0,12% | - |
| 12.12.2024 | 155,42 | 155,42 | 155,42 | 155,42 | -0,92% | - |
| 11.12.2024 | 156,76 | 156,98 | 155,00 | 156,86 | 0,31% | 19,00 |
| 10.12.2024 | 156,38 | 156,38 | 156,38 | 156,38 | -0,75% | - |
| 09.12.2024 | 157,92 | 157,92 | 157,56 | 157,56 | -0,13% | 10,00 |
| 06.12.2024 | 156,22 | 157,76 | 156,22 | 157,76 | -0,48% | 1,00 |
| 05.12.2024 | 158,52 | 158,52 | 158,52 | 158,52 | -0,50% | 400,00 |
| 04.12.2024 | 159,22 | 159,32 | 159,22 | 159,32 | 0,29% | 4,00 |
| 03.12.2024 | 157,90 | 158,86 | 157,42 | 158,86 | 1,00% | 128,00 |
| 02.12.2024 | 154,78 | 157,28 | 154,78 | 157,28 | 2,13% | 97,00 |
| 29.11.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -0,22% | - |
| 28.11.2024 | 154,38 | 155,02 | 154,34 | 154,34 | -0,23% | 65,00 |
| 27.11.2024 | 156,82 | 156,82 | 154,70 | 154,70 | -1,12% | 2,00 |
| 26.11.2024 | 156,46 | 156,46 | 156,46 | 156,46 | -1,57% | - |
| 25.11.2024 | 158,96 | 158,96 | 158,96 | 158,96 | -0,49% | - |
| 22.11.2024 | 160,12 | 161,08 | 159,04 | 159,74 | 0,50% | 118,00 |
| 21.11.2024 | 157,68 | 158,94 | 157,68 | 158,94 | 0,57% | 140,00 |
| 20.11.2024 | 156,62 | 158,96 | 156,62 | 158,04 | 1,78% | 20,00 |
| 19.11.2024 | 154,70 | 155,28 | 154,70 | 155,28 | 0,50% | 50,00 |
| 18.11.2024 | 152,92 | 154,50 | 152,92 | 154,50 | -0,21% | 11,00 |
| 15.11.2024 | 154,82 | 154,82 | 154,82 | 154,82 | 0,17% | - |
| 14.11.2024 | 153,86 | 154,56 | 153,86 | 154,56 | 0,94% | 137,00 |
| 13.11.2024 | 153,12 | 153,12 | 153,12 | 153,12 | 0,24% | - |
| 12.11.2024 | 149,62 | 152,76 | 149,62 | 152,76 | 1,84% | 3,00 |
| 11.11.2024 | 147,72 | 150,00 | 147,68 | 150,00 | 1,26% | 302,00 |
| 08.11.2024 | 148,14 | 148,14 | 148,14 | 148,14 | 1,15% | - |