160,030€
0,69%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 146,46 | 146,46 | 146,46 | 146,46 | -0,89% | - |
| 06.11.2024 | 146,70 | 147,78 | 146,70 | 147,78 | 4,85% | 20,00 |
| 05.11.2024 | 140,12 | 140,94 | 140,12 | 140,94 | 0,76% | 145,00 |
| 04.11.2024 | 138,64 | 139,88 | 138,64 | 139,88 | 1,11% | 14,00 |
| 01.11.2024 | 138,34 | 138,34 | 138,34 | 138,34 | -0,75% | - |
| 31.10.2024 | 136,64 | 139,50 | 136,64 | 139,38 | 0,99% | 29,00 |
| 30.10.2024 | 136,28 | 139,04 | 136,28 | 138,02 | 1,97% | 2.490,00 |
| 29.10.2024 | 133,14 | 135,36 | 133,14 | 135,36 | 0,83% | 140,00 |
| 28.10.2024 | 134,70 | 134,70 | 134,24 | 134,24 | 0,40% | 52,00 |
| 25.10.2024 | 133,70 | 133,70 | 133,70 | 133,70 | -0,51% | - |
| 24.10.2024 | 134,20 | 134,38 | 134,20 | 134,38 | -0,07% | 40,00 |
| 23.10.2024 | 134,48 | 134,48 | 134,48 | 134,48 | 0,13% | - |
| 22.10.2024 | 134,30 | 134,30 | 134,30 | 134,30 | 1,30% | - |
| 21.10.2024 | 132,58 | 132,58 | 132,58 | 132,58 | -0,05% | - |
| 18.10.2024 | 132,64 | 132,64 | 132,64 | 132,64 | -1,91% | - |
| 17.10.2024 | 133,24 | 135,22 | 133,24 | 135,22 | 0,78% | 10,00 |
| 16.10.2024 | 134,18 | 134,18 | 134,18 | 134,18 | 1,51% | - |
| 15.10.2024 | 132,18 | 132,18 | 132,18 | 132,18 | 1,09% | - |
| 14.10.2024 | 130,76 | 130,76 | 130,76 | 130,76 | 0,96% | - |
| 11.10.2024 | 129,52 | 129,52 | 129,52 | 129,52 | -1,07% | - |
| 10.10.2024 | 130,92 | 130,92 | 130,92 | 130,92 | 0,79% | - |
| 09.10.2024 | 130,08 | 130,76 | 129,90 | 129,90 | 0,03% | 68,00 |
| 08.10.2024 | 129,86 | 129,86 | 129,86 | 129,86 | 0,17% | - |
| 07.10.2024 | 129,64 | 129,64 | 129,64 | 129,64 | 1,73% | - |
| 04.10.2024 | 127,44 | 127,44 | 127,44 | 127,44 | -1,42% | - |
| 03.10.2024 | 129,28 | 129,28 | 129,28 | 129,28 | 1,22% | - |
| 02.10.2024 | 127,72 | 127,72 | 127,72 | 127,72 | -0,93% | - |
| 01.10.2024 | 128,36 | 128,92 | 128,36 | 128,92 | -0,20% | 15,00 |
| 30.09.2024 | 129,18 | 129,18 | 129,18 | 129,18 | 0,26% | 10,00 |
| 27.09.2024 | 128,50 | 128,84 | 128,50 | 128,84 | 1,26% | 15,00 |
| 26.09.2024 | 127,24 | 127,24 | 127,24 | 127,24 | 0,14% | - |
| 25.09.2024 | 125,92 | 127,06 | 125,92 | 127,06 | -0,06% | 10,00 |
| 24.09.2024 | 126,70 | 127,14 | 126,70 | 127,14 | 1,21% | 40,00 |
| 23.09.2024 | 124,96 | 125,62 | 124,96 | 125,62 | 0,03% | 2,00 |
| 20.09.2024 | 125,58 | 125,58 | 125,58 | 125,58 | -1,18% | - |
| 19.09.2024 | 127,08 | 127,08 | 127,08 | 127,08 | 0,24% | - |
| 18.09.2024 | 128,08 | 128,08 | 126,78 | 126,78 | -2,18% | 20,00 |
| 17.09.2024 | 131,34 | 131,34 | 129,60 | 129,60 | -1,29% | 100,00 |
| 16.09.2024 | 131,08 | 131,30 | 131,08 | 131,30 | 0,78% | 45,00 |
| 13.09.2024 | 130,28 | 130,28 | 130,28 | 130,28 | -0,53% | - |
| 12.09.2024 | 130,42 | 130,98 | 130,42 | 130,98 | 2,28% | 2,00 |
| 11.09.2024 | 129,30 | 130,00 | 128,06 | 128,06 | -1,60% | 93,00 |
| 10.09.2024 | 130,14 | 130,14 | 130,14 | 130,14 | -0,02% | - |
| 09.09.2024 | 130,16 | 130,16 | 130,16 | 130,16 | -0,15% | - |
| 06.09.2024 | 130,36 | 130,36 | 130,36 | 130,36 | -1,45% | - |
| 05.09.2024 | 132,30 | 132,30 | 132,28 | 132,28 | 0,96% | - |
| 04.09.2024 | 131,02 | 131,02 | 131,02 | 131,02 | -3,70% | - |
| 03.09.2024 | 135,90 | 136,06 | 135,90 | 136,06 | -0,15% | 10,00 |
| 02.09.2024 | 137,52 | 137,52 | 136,26 | 136,26 | 0,28% | 111,00 |
| 30.08.2024 | 135,88 | 135,88 | 135,88 | 135,88 | 2,00% | - |
| 29.08.2024 | 133,22 | 133,22 | 133,22 | 133,22 | -0,05% | - |
| 28.08.2024 | 133,28 | 133,28 | 133,28 | 133,28 | 0,32% | - |
| 27.08.2024 | 132,86 | 132,86 | 132,86 | 132,86 | -0,48% | - |
| 26.08.2024 | 132,04 | 133,50 | 132,04 | 133,50 | 0,66% | 95,00 |
| 23.08.2024 | 132,62 | 132,62 | 132,62 | 132,62 | -1,02% | - |
| 22.08.2024 | 133,98 | 133,98 | 133,98 | 133,98 | 0,12% | - |
| 21.08.2024 | 133,82 | 133,82 | 133,82 | 133,82 | -0,89% | - |
| 20.08.2024 | 135,02 | 135,02 | 135,02 | 135,02 | 0,43% | - |
| 19.08.2024 | 133,86 | 134,44 | 133,86 | 134,44 | -0,16% | 403,00 |
| 16.08.2024 | 134,12 | 134,66 | 134,12 | 134,66 | 1,07% | 58,00 |
| 15.08.2024 | 133,24 | 133,24 | 133,24 | 133,24 | -0,13% | - |
| 14.08.2024 | 133,42 | 133,42 | 133,42 | 133,42 | 0,15% | - |
| 13.08.2024 | 133,48 | 133,48 | 133,22 | 133,22 | -0,98% | 20,00 |
| 12.08.2024 | 134,54 | 134,54 | 134,54 | 134,54 | -0,28% | - |
| 09.08.2024 | 134,30 | 134,92 | 134,30 | 134,92 | 2,68% | 5,00 |
| 08.08.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -2,46% | - |
| 07.08.2024 | 135,26 | 135,26 | 134,72 | 134,72 | 0,24% | 20,00 |
| 06.08.2024 | 134,24 | 134,40 | 133,64 | 134,40 | 2,21% | 25,00 |
| 05.08.2024 | 132,10 | 134,40 | 131,50 | 131,50 | -2,81% | 50,00 |
| 02.08.2024 | 135,30 | 135,30 | 135,30 | 135,30 | -3,27% | - |
| 01.08.2024 | 140,20 | 140,34 | 139,88 | 139,88 | 0,17% | 155,00 |
| 31.07.2024 | 138,48 | 139,64 | 137,36 | 139,64 | 2,50% | 48,00 |
| 30.07.2024 | 136,24 | 136,24 | 136,24 | 136,24 | 1,46% | - |
| 29.07.2024 | 134,28 | 134,28 | 134,28 | 134,28 | 2,58% | - |
| 26.07.2024 | 130,90 | 130,90 | 130,90 | 130,90 | 0,26% | - |
| 25.07.2024 | 129,90 | 130,56 | 129,88 | 130,56 | 0,03% | 100,00 |
| 24.07.2024 | 130,52 | 130,52 | 130,52 | 130,52 | -0,20% | - |
| 23.07.2024 | 130,78 | 130,78 | 130,78 | 130,78 | 1,63% | - |
| 22.07.2024 | 128,68 | 128,68 | 128,68 | 128,68 | -4,47% | - |
| 19.07.2024 | 134,70 | 134,70 | 134,70 | 134,70 | -0,01% | - |
| 18.07.2024 | 134,72 | 134,72 | 134,72 | 134,72 | 0,79% | - |
| 17.07.2024 | 133,66 | 133,66 | 133,66 | 133,66 | 0,39% | - |
| 16.07.2024 | 133,14 | 133,14 | 133,14 | 133,14 | -0,12% | - |
| 15.07.2024 | 133,30 | 133,30 | 133,30 | 133,30 | -0,46% | - |
| 12.07.2024 | 133,28 | 133,92 | 133,28 | 133,92 | 0,33% | 7,00 |
| 11.07.2024 | 132,50 | 133,48 | 132,50 | 133,48 | 2,80% | 200,00 |
| 10.07.2024 | 129,84 | 129,84 | 129,84 | 129,84 | -0,89% | - |
| 09.07.2024 | 129,00 | 131,00 | 129,00 | 131,00 | 2,89% | 30,00 |
| 08.07.2024 | 126,98 | 127,32 | 126,98 | 127,32 | -0,19% | 250,00 |