Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 134,01 | 134,11 | 134,01 | 134,08 | -0,87% | - |
| 25.02.2021 | 137,20 | 137,37 | 134,09 | 135,26 | -1,70% | - |
| 24.02.2021 | 138,61 | 139,57 | 0,00 | 137,60 | -2,55% | - |
| 23.02.2021 | 138,53 | 141,99 | 137,84 | 141,19 | -0,78% | - |
| 22.02.2021 | 144,26 | 144,30 | 142,11 | 142,30 | -2,53% | - |
| 19.02.2021 | 147,62 | 147,84 | 0,00 | 145,99 | -0,96% | - |
| 18.02.2021 | 146,26 | 148,38 | 145,69 | 147,41 | 1,06% | - |
| 17.02.2021 | 144,33 | 146,05 | 0,00 | 145,86 | 0,07% | - |
| 16.02.2021 | 146,52 | 147,16 | 144,64 | 145,77 | -1,36% | - |
| 12.02.2021 | 145,88 | 147,83 | 145,26 | 147,77 | 0,29% | - |
| 11.02.2021 | 145,52 | 147,97 | 145,13 | 147,34 | 1,87% | - |
| 10.02.2021 | 145,37 | 146,72 | 0,00 | 144,64 | -0,99% | - |
| 09.02.2021 | 145,83 | 148,23 | 145,02 | 146,09 | 2,56% | - |
| 08.02.2021 | 140,05 | 142,45 | 139,38 | 142,45 | 0,87% | - |
| 05.02.2021 | 141,59 | 142,28 | 140,63 | 141,22 | 1,91% | - |
| 04.02.2021 | 138,62 | 138,66 | 138,57 | 138,57 | -1,54% | - |
| 03.02.2021 | 138,86 | 141,32 | 138,46 | 140,74 | -5,58% | - |
| 02.02.2021 | 146,66 | 150,27 | 0,00 | 149,05 | 2,17% | - |
| 01.02.2021 | 145,12 | 147,19 | 0,00 | 145,89 | 1,79% | - |
| 29.01.2021 | 144,33 | 144,45 | 142,52 | 143,32 | 0,06% | - |
| 28.01.2021 | 144,32 | 145,05 | 0,00 | 143,23 | -2,20% | - |
| 27.01.2021 | 147,59 | 148,44 | 145,56 | 146,45 | 0,11% | - |
| 26.01.2021 | 146,09 | 146,66 | 145,22 | 146,29 | -0,02% | - |
| 25.01.2021 | 149,30 | 150,07 | 145,38 | 146,32 | 0,20% | - |
| 22.01.2021 | 144,73 | 146,38 | 144,73 | 146,04 | 0,04% | - |
| 21.01.2021 | 145,87 | 145,98 | 145,87 | 145,97 | 0,21% | - |
| 20.01.2021 | 143,76 | 145,88 | 143,70 | 145,67 | 3,01% | - |
| 19.01.2021 | 139,90 | 142,52 | 138,60 | 141,42 | 1,63% | - |
| 15.01.2021 | 138,68 | 140,13 | 137,94 | 139,16 | 0,16% | - |
| 14.01.2021 | 136,91 | 139,33 | 136,13 | 138,93 | 1,91% | - |
| 13.01.2021 | 136,68 | 138,02 | 135,95 | 136,33 | -1,97% | - |
| 12.01.2021 | 140,43 | 140,63 | 137,32 | 139,07 | -1,50% | - |
| 11.01.2021 | 139,99 | 141,55 | 139,35 | 141,19 | -0,41% | - |
| 08.01.2021 | 140,50 | 141,99 | 140,48 | 141,76 | 0,72% | - |
| 07.01.2021 | 140,29 | 140,90 | 139,02 | 140,75 | 2,85% | - |
| 06.01.2021 | 139,54 | 139,73 | 0,00 | 136,86 | -3,08% | - |
| 05.01.2021 | 139,26 | 141,46 | 139,18 | 141,21 | 1,19% | - |
| 04.01.2021 | 141,13 | 141,40 | 138,22 | 139,54 | -2,87% | - |
| 31.12.2020 | 142,96 | 143,88 | 142,24 | 143,67 | 1,18% | - |
| 30.12.2020 | 141,95 | 142,65 | 141,65 | 142,00 | 0,97% | - |
| 29.12.2020 | 141,22 | 141,49 | 140,26 | 140,64 | -0,07% | - |
| 28.12.2020 | 139,85 | 140,75 | 138,86 | 140,74 | 2,19% | - |
| 24.12.2020 | 141,41 | 142,01 | 137,73 | 137,73 | -2,81% | - |
| 23.12.2020 | 139,73 | 142,40 | 139,71 | 141,71 | 1,65% | - |
| 22.12.2020 | 140,20 | 140,33 | 138,76 | 139,40 | -1,03% | - |
| 21.12.2020 | 139,43 | 141,16 | 138,95 | 140,86 | -2,50% | - |
| 18.12.2020 | 142,80 | 144,47 | 140,97 | 144,47 | -17,15% | - |
| 17.12.2020 | 141,57 | 174,37 | 138,33 | 174,37 | 19,51% | - |
| 16.12.2020 | 142,59 | 145,91 | 138,66 | 145,91 | 3,82% | - |
| 15.12.2020 | 139,83 | 140,80 | 138,75 | 140,54 | 2,14% | - |
| 14.12.2020 | 137,60 | 138,05 | 137,08 | 137,60 | 1,35% | - |
| 11.12.2020 | 136,56 | 136,76 | 135,07 | 135,77 | 8,18% | - |
| 10.12.2020 | 134,66 | 134,66 | 125,50 | 125,50 | -4,63% | - |
| 09.12.2020 | 133,22 | 136,02 | 131,60 | 131,60 | 2,39% | - |
| 08.12.2020 | 131,30 | 132,52 | 127,77 | 128,52 | -0,12% | - |
| 07.12.2020 | 129,35 | 130,96 | 128,67 | 128,67 | -0,05% | - |
| 04.12.2020 | 127,82 | 129,16 | 126,94 | 128,74 | 0,87% | - |
| 03.12.2020 | 128,29 | 129,66 | 127,63 | 127,63 | -1,28% | - |
| 02.12.2020 | 128,13 | 132,18 | 127,04 | 129,27 | 1,58% | - |
| 01.12.2020 | 126,68 | 127,62 | 125,62 | 127,27 | -1,82% | - |
| 30.11.2020 | 127,74 | 129,96 | 127,35 | 129,63 | 1,32% | - |
| 27.11.2020 | 124,45 | 127,94 | 123,67 | 127,94 | 5,26% | - |
| 25.11.2020 | 121,35 | 122,35 | 120,78 | 121,55 | 1,11% | - |
| 24.11.2020 | 120,04 | 121,04 | 119,78 | 120,22 | -1,27% | - |
| 23.11.2020 | 121,77 | 121,77 | 121,76 | 121,76 | -0,15% | - |
| 20.11.2020 | 121,94 | 121,96 | 121,92 | 121,94 | 1,49% | - |
| 19.11.2020 | 119,07 | 121,50 | 119,07 | 120,16 | 2,89% | - |
| 18.11.2020 | 118,28 | 118,60 | 116,65 | 116,78 | -1,44% | - |
| 17.11.2020 | 120,13 | 120,34 | 118,07 | 118,49 | 0,05% | - |
| 16.11.2020 | 119,52 | 119,73 | 117,57 | 118,43 | -2,02% | - |
| 13.11.2020 | 120,34 | 121,48 | 120,03 | 120,87 | 1,38% | - |
| 12.11.2020 | 121,04 | 121,81 | 118,96 | 119,23 | -0,49% | - |
| 11.11.2020 | 118,14 | 120,09 | 117,69 | 119,81 | 0,91% | - |
| 10.11.2020 | 115,30 | 120,52 | 0,00 | 118,73 | 1,31% | - |
| 09.11.2020 | 116,12 | 121,38 | 116,05 | 117,20 | -1,78% | - |
| 06.11.2020 | 129,46 | 129,46 | 114,55 | 119,32 | -7,06% | - |
| 05.11.2020 | 0,00 | 128,72 | 0,00 | 128,38 | 2,47% | - |
| 04.11.2020 | 125,24 | 126,97 | 0,00 | 125,30 | 3,61% | - |
| 03.11.2020 | 119,91 | 121,42 | 119,48 | 120,93 | 1,35% | - |
| 02.11.2020 | 0,00 | 120,60 | 0,00 | 119,32 | -0,21% | - |
| 30.10.2020 | 121,52 | 121,57 | 0,00 | 119,57 | -3,78% | - |
| 29.10.2020 | 124,89 | 125,27 | 122,75 | 124,27 | -1,14% | - |
| 28.10.2020 | 126,15 | 127,05 | 124,79 | 125,70 | -0,71% | - |
| 27.10.2020 | 126,61 | 126,61 | 126,59 | 126,59 | 0,05% | - |
| 26.10.2020 | 126,82 | 126,82 | 125,01 | 126,53 | -0,13% | - |
| 23.10.2020 | 125,92 | 127,39 | 125,51 | 126,70 | -0,14% | - |
| 22.10.2020 | 126,86 | 127,32 | 125,41 | 126,87 | -0,56% | - |
| 21.10.2020 | 129,14 | 129,15 | 127,29 | 127,59 | 0,14% | - |
| 20.10.2020 | 129,01 | 129,38 | 127,11 | 127,41 | -1,94% | - |
| 19.10.2020 | 132,04 | 132,48 | 129,60 | 129,93 | -1,51% | - |
| 16.10.2020 | 132,30 | 133,29 | 131,12 | 131,91 | 0,39% | - |
| 15.10.2020 | 131,98 | 131,98 | 129,90 | 131,41 | -1,01% | - |
| 14.10.2020 | 132,60 | 133,72 | 131,71 | 132,75 | -0,31% | - |
| 13.10.2020 | 131,21 | 133,56 | 130,19 | 133,16 | 1,69% | - |
| 12.10.2020 | 128,11 | 132,05 | 127,83 | 130,96 | 2,77% | - |
| 09.10.2020 | 126,58 | 128,43 | 126,39 | 127,42 | 1,22% | - |
| 08.10.2020 | 125,74 | 126,04 | 124,48 | 125,88 | 0,59% | - |
| 07.10.2020 | 124,73 | 125,20 | 123,91 | 125,15 | 0,08% | - |
| 06.10.2020 | 129,13 | 129,56 | 124,54 | 125,05 | -4,33% | - |
| 05.10.2020 | 0,00 | 130,75 | 0,00 | 130,70 | 1,12% | - |