149,280€
-3,54%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 152,96 | 152,96 | 147,88 | 149,20 | -3,59% | 78,00 |
| 14.08.2025 | 151,98 | 154,76 | 151,98 | 154,76 | 1,92% | 9,00 |
| 13.08.2025 | 151,72 | 152,64 | 151,34 | 151,84 | -0,26% | 49,00 |
| 12.08.2025 | 152,46 | 152,46 | 152,24 | 152,24 | 0,86% | 10,00 |
| 11.08.2025 | 143,14 | 150,94 | 143,14 | 150,94 | 6,49% | 15,00 |
| 08.08.2025 | 139,22 | 141,74 | 139,22 | 141,74 | 1,14% | 1,00 |
| 07.08.2025 | 139,12 | 140,14 | 139,12 | 140,14 | 0,95% | 5,00 |
| 06.08.2025 | 138,54 | 138,82 | 138,54 | 138,82 | 0,70% | 37,00 |
| 05.08.2025 | 137,86 | 137,86 | 137,86 | 137,86 | 1,61% | - |
| 04.08.2025 | 135,08 | 135,68 | 135,08 | 135,68 | 1,72% | 4,00 |
| 01.08.2025 | 133,38 | 133,38 | 133,38 | 133,38 | -1,77% | - |
| 31.07.2025 | 135,78 | 135,78 | 135,78 | 135,78 | 4,59% | - |
| 30.07.2025 | 129,82 | 129,82 | 129,82 | 129,82 | -0,76% | - |
| 29.07.2025 | 130,82 | 130,82 | 130,82 | 130,82 | 1,52% | - |
| 28.07.2025 | 128,86 | 128,86 | 128,86 | 128,86 | -0,62% | - |
| 25.07.2025 | 129,66 | 129,66 | 129,66 | 129,66 | -0,29% | - |
| 24.07.2025 | 130,04 | 130,04 | 130,04 | 130,04 | -2,74% | - |
| 23.07.2025 | 133,70 | 133,70 | 133,70 | 133,70 | 2,15% | - |
| 22.07.2025 | 130,88 | 130,88 | 130,88 | 130,88 | 1,79% | - |
| 21.07.2025 | 128,58 | 128,58 | 128,58 | 128,58 | 0,28% | - |
| 18.07.2025 | 128,58 | 128,58 | 128,22 | 128,22 | 0,12% | 36,00 |
| 17.07.2025 | 128,06 | 128,06 | 128,06 | 128,06 | 0,82% | - |
| 16.07.2025 | 127,02 | 127,02 | 127,02 | 127,02 | -0,69% | - |
| 15.07.2025 | 127,02 | 128,28 | 127,02 | 127,90 | -0,05% | 53,00 |
| 14.07.2025 | 127,66 | 127,96 | 127,66 | 127,96 | -0,68% | 117,00 |
| 11.07.2025 | 128,84 | 128,84 | 128,84 | 128,84 | -0,34% | - |
| 10.07.2025 | 129,28 | 129,28 | 129,28 | 129,28 | -0,40% | - |
| 09.07.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -0,41% | - |
| 08.07.2025 | 130,34 | 130,34 | 130,34 | 130,34 | -0,91% | - |
| 07.07.2025 | 131,54 | 131,54 | 131,54 | 131,54 | 0,18% | - |
| 04.07.2025 | 131,44 | 131,44 | 131,30 | 131,30 | -0,91% | 190,00 |
| 03.07.2025 | 132,54 | 132,54 | 132,50 | 132,50 | -1,95% | 10,00 |
| 02.07.2025 | 134,38 | 135,14 | 134,38 | 135,14 | 0,24% | 4,00 |
| 01.07.2025 | 134,82 | 134,82 | 134,82 | 134,82 | -0,77% | - |
| 30.06.2025 | 135,86 | 135,86 | 135,86 | 135,86 | 1,00% | 10,00 |
| 27.06.2025 | 134,52 | 134,52 | 134,52 | 134,52 | -0,18% | - |
| 26.06.2025 | 134,76 | 134,76 | 134,76 | 134,76 | -0,47% | - |
| 25.06.2025 | 135,40 | 135,40 | 135,40 | 135,40 | 1,54% | - |
| 24.06.2025 | 133,34 | 133,34 | 133,34 | 133,34 | 1,91% | - |
| 23.06.2025 | 130,34 | 130,84 | 130,34 | 130,84 | -1,15% | 50,00 |
| 20.06.2025 | 130,42 | 132,36 | 130,42 | 132,36 | 0,99% | 5,00 |
| 19.06.2025 | 131,06 | 131,06 | 131,06 | 131,06 | 0,66% | - |
| 18.06.2025 | 130,20 | 130,20 | 130,20 | 130,20 | 0,06% | - |
| 17.06.2025 | 130,12 | 130,12 | 130,12 | 130,12 | 1,69% | - |
| 16.06.2025 | 127,96 | 127,96 | 127,96 | 127,96 | 0,13% | - |
| 13.06.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 0,22% | - |
| 12.06.2025 | 127,52 | 127,52 | 127,52 | 127,52 | -0,70% | - |
| 11.06.2025 | 128,42 | 128,42 | 128,42 | 128,42 | 0,00% | - |
| 10.06.2025 | 128,42 | 128,42 | 128,42 | 128,42 | -1,44% | - |
| 09.06.2025 | 130,30 | 130,30 | 130,30 | 130,30 | 1,15% | - |
| 06.06.2025 | 128,82 | 128,82 | 128,82 | 128,82 | -0,19% | - |
| 05.06.2025 | 129,74 | 129,74 | 129,06 | 129,06 | 0,00% | 1,00 |
| 04.06.2025 | 128,32 | 129,06 | 127,84 | 129,06 | 1,53% | 32,00 |
| 03.06.2025 | 127,12 | 127,12 | 127,12 | 127,12 | 1,07% | - |
| 02.06.2025 | 125,78 | 125,78 | 125,78 | 125,78 | 0,32% | - |
| 30.05.2025 | 125,38 | 125,38 | 125,38 | 125,38 | -4,13% | - |
| 29.05.2025 | 130,78 | 130,78 | 130,78 | 130,78 | 1,35% | - |
| 28.05.2025 | 129,04 | 129,04 | 129,04 | 129,04 | 0,06% | - |
| 27.05.2025 | 128,96 | 128,96 | 128,96 | 128,96 | 0,19% | - |
| 26.05.2025 | 128,72 | 128,72 | 128,72 | 128,72 | -0,19% | - |
| 23.05.2025 | 128,96 | 128,96 | 128,96 | 128,96 | -2,48% | - |
| 22.05.2025 | 132,24 | 132,24 | 132,24 | 132,24 | -0,78% | - |
| 21.05.2025 | 133,28 | 133,28 | 133,28 | 133,28 | -1,05% | - |
| 20.05.2025 | 133,04 | 134,70 | 133,04 | 134,70 | 0,13% | 1,00 |
| 19.05.2025 | 134,52 | 134,52 | 134,52 | 134,52 | 1,08% | - |
| 16.05.2025 | 133,08 | 133,08 | 133,08 | 133,08 | 1,65% | - |
| 15.05.2025 | 130,92 | 130,92 | 130,92 | 130,92 | -1,53% | - |
| 14.05.2025 | 133,02 | 133,02 | 132,96 | 132,96 | -0,21% | 23,00 |
| 13.05.2025 | 133,96 | 133,96 | 133,24 | 133,24 | -2,01% | 651,00 |
| 12.05.2025 | 138,04 | 138,04 | 135,98 | 135,98 | -1,68% | 20,00 |
| 09.05.2025 | 138,30 | 138,30 | 138,30 | 138,30 | 0,29% | - |
| 08.05.2025 | 137,90 | 137,90 | 137,90 | 137,90 | -3,74% | - |
| 07.05.2025 | 143,26 | 143,26 | 143,26 | 143,26 | 5,12% | - |
| 06.05.2025 | 136,28 | 136,28 | 136,28 | 136,28 | 0,78% | - |
| 05.05.2025 | 132,58 | 135,22 | 132,58 | 135,22 | 5,03% | 75,00 |
| 02.05.2025 | 128,10 | 128,74 | 128,10 | 128,74 | 0,64% | 200,00 |
| 30.04.2025 | 127,92 | 127,92 | 127,92 | 127,92 | -0,42% | - |
| 29.04.2025 | 128,46 | 128,46 | 128,46 | 128,46 | -0,02% | - |
| 28.04.2025 | 128,48 | 128,48 | 128,48 | 128,48 | 0,37% | 1,00 |
| 25.04.2025 | 127,76 | 128,00 | 127,76 | 128,00 | -0,39% | 40,00 |
| 24.04.2025 | 126,36 | 128,50 | 126,36 | 128,50 | 0,55% | 20,00 |
| 23.04.2025 | 127,80 | 127,80 | 127,80 | 127,80 | 4,14% | - |
| 22.04.2025 | 122,72 | 122,72 | 122,72 | 122,72 | -2,36% | - |
| 17.04.2025 | 126,40 | 126,40 | 125,68 | 125,68 | -0,44% | 500,00 |
| 16.04.2025 | 126,24 | 126,24 | 126,24 | 126,24 | -1,25% | - |
| 15.04.2025 | 127,84 | 127,84 | 127,84 | 127,84 | 0,17% | - |
| 14.04.2025 | 125,16 | 127,62 | 125,16 | 127,62 | 2,15% | 1,00 |
| 11.04.2025 | 124,94 | 124,94 | 124,94 | 124,94 | 0,39% | - |
| 10.04.2025 | 124,46 | 124,46 | 124,46 | 124,46 | 5,91% | 30,00 |
| 09.04.2025 | 117,52 | 117,52 | 117,52 | 117,52 | -5,98% | - |
| 08.04.2025 | 122,42 | 125,00 | 122,42 | 125,00 | 3,34% | 6,00 |
| 07.04.2025 | 115,52 | 120,96 | 115,52 | 120,96 | -2,45% | 85,00 |
| 04.04.2025 | 129,88 | 129,94 | 124,00 | 124,00 | -4,10% | 68,00 |
| 03.04.2025 | 131,54 | 132,32 | 129,30 | 129,30 | -3,98% | 125,00 |
| 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 |