125,460€
1,19%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 123,94 | 126,01 | 123,56 | 125,18 | 1,16% | - |
| 20.02.2025 | 123,70 | 125,21 | 123,40 | 123,74 | -0,27% | - |
| 19.02.2025 | 122,80 | 125,21 | 122,37 | 124,07 | 1,01% | - |
| 18.02.2025 | 123,41 | 124,45 | 122,59 | 122,83 | -0,45% | 7,00 |
| 17.02.2025 | 123,66 | 123,70 | 123,25 | 123,39 | 0,07% | 120,00 |
| 14.02.2025 | 124,31 | 124,62 | 122,93 | 123,30 | -0,64% | 48,00 |
| 13.02.2025 | 125,98 | 126,50 | 123,30 | 124,09 | -1,70% | - |
| 12.02.2025 | 128,69 | 129,44 | 125,94 | 126,23 | -1,90% | - |
| 11.02.2025 | 127,81 | 130,18 | 126,81 | 128,68 | 0,43% | - |
| 10.02.2025 | 124,73 | 128,42 | 124,56 | 128,13 | 2,92% | 20,00 |
| 07.02.2025 | 125,99 | 127,17 | 123,03 | 124,49 | -2,03% | 20,00 |
| 06.02.2025 | 125,72 | 127,21 | 124,25 | 127,07 | 1,40% | - |
| 05.02.2025 | 120,00 | 125,31 | 118,29 | 125,31 | 7,31% | 30,00 |
| 04.02.2025 | 119,72 | 119,82 | 115,82 | 116,77 | -2,17% | 694,00 |
| 03.02.2025 | 117,75 | 119,84 | 117,53 | 119,36 | 0,75% | 40,00 |
| 31.01.2025 | 114,25 | 120,22 | 114,18 | 118,47 | 3,89% | - |
| 30.01.2025 | 112,76 | 114,22 | 111,46 | 114,03 | 1,40% | - |
| 29.01.2025 | 111,71 | 113,20 | 110,97 | 112,46 | 0,63% | 140,00 |
| 28.01.2025 | 112,99 | 113,76 | 110,52 | 111,76 | -0,58% | 48,00 |
| 27.01.2025 | 109,71 | 113,27 | 109,09 | 112,41 | 1,22% | - |
| 24.01.2025 | 113,35 | 113,64 | 109,55 | 111,06 | -2,42% | 211,00 |
| 23.01.2025 | 121,10 | 121,10 | 111,07 | 113,81 | -16,75% | 282,00 |
| 22.01.2025 | 138,02 | 138,14 | 136,51 | 136,71 | -0,56% | - |
| 21.01.2025 | 137,48 | 138,03 | 135,89 | 137,48 | 0,21% | - |
| 20.01.2025 | 137,74 | 138,45 | 137,01 | 137,19 | -0,71% | - |
| 17.01.2025 | 137,64 | 139,82 | 137,29 | 138,17 | 0,66% | - |
| 16.01.2025 | 138,38 | 138,81 | 136,40 | 137,27 | -0,54% | - |
| 15.01.2025 | 137,81 | 139,37 | 136,89 | 138,02 | 0,32% | - |
| 14.01.2025 | 138,90 | 139,07 | 136,61 | 137,58 | -0,97% | - |
| 13.01.2025 | 137,31 | 139,63 | 136,78 | 138,93 | 1,07% | - |
| 10.01.2025 | 140,20 | 140,41 | 137,19 | 137,46 | -1,90% | - |
| 09.01.2025 | 139,68 | 140,42 | 138,85 | 140,12 | 0,24% | - |
| 08.01.2025 | 140,02 | 140,78 | 138,34 | 139,78 | -0,04% | - |
| 07.01.2025 | 139,44 | 141,90 | 138,96 | 139,83 | 0,00% | - |
| 06.01.2025 | 141,96 | 142,16 | 139,22 | 139,83 | -1,49% | - |
| 03.01.2025 | 142,30 | 143,27 | 141,38 | 141,95 | -0,18% | - |
| 02.01.2025 | 141,94 | 143,10 | 140,96 | 142,21 | 1,01% | 50,00 |
| 30.12.2024 | 141,65 | 141,89 | 140,50 | 140,79 | -0,87% | - |
| 27.12.2024 | 143,03 | 143,09 | 141,09 | 142,03 | 0,35% | - |
| 23.12.2024 | 141,95 | 142,53 | 140,86 | 141,54 | -0,13% | 30,00 |
| 20.12.2024 | 142,40 | 143,56 | 140,53 | 141,73 | -0,61% | - |
| 19.12.2024 | 144,41 | 145,51 | 142,57 | 142,60 | -1,40% | - |
| 18.12.2024 | 145,38 | 146,63 | 144,28 | 144,63 | -1,98% | 45,00 |
| 17.12.2024 | 148,63 | 149,34 | 147,31 | 147,55 | -0,85% | - |
| 16.12.2024 | 149,46 | 150,47 | 147,64 | 148,82 | -0,86% | 60,00 |
| 13.12.2024 | 155,59 | 155,80 | 149,28 | 150,11 | -3,34% | - |
| 12.12.2024 | 155,74 | 156,71 | 154,96 | 155,30 | -0,58% | - |
| 11.12.2024 | 157,18 | 158,11 | 154,66 | 156,20 | -0,50% | 101,00 |
| 10.12.2024 | 156,69 | 158,70 | 156,45 | 156,99 | 0,01% | 12,00 |
| 09.12.2024 | 158,32 | 158,52 | 156,27 | 156,98 | -0,67% | - |
| 06.12.2024 | 156,56 | 158,46 | 155,66 | 158,04 | 1,00% | - |
| 05.12.2024 | 159,09 | 159,35 | 155,39 | 156,48 | -1,73% | - |
| 04.12.2024 | 159,49 | 161,54 | 158,43 | 159,24 | -0,20% | - |
| 03.12.2024 | 158,24 | 159,71 | 156,87 | 159,56 | 0,96% | - |
| 02.12.2024 | 155,33 | 158,15 | 155,32 | 158,05 | 2,05% | - |
| 29.11.2024 | 154,60 | 155,58 | 154,00 | 154,87 | -0,03% | 3,00 |
| 28.11.2024 | 154,84 | 155,22 | 154,60 | 154,91 | 0,34% | - |
| 27.11.2024 | 157,23 | 157,28 | 153,92 | 154,39 | -1,92% | - |
| 26.11.2024 | 156,60 | 158,35 | 155,00 | 157,42 | 0,60% | - |
| 25.11.2024 | 159,66 | 160,54 | 156,01 | 156,48 | -2,22% | 12,00 |
| 22.11.2024 | 160,46 | 162,29 | 158,25 | 160,03 | -0,17% | 41,00 |
| 21.11.2024 | 157,87 | 160,35 | 154,57 | 160,30 | 1,33% | 150,00 |
| 20.11.2024 | 157,25 | 159,26 | 156,98 | 158,19 | 0,84% | - |
| 19.11.2024 | 155,00 | 157,03 | 152,81 | 156,87 | 1,32% | - |
| 18.11.2024 | 153,43 | 155,27 | 141,66 | 154,83 | 0,98% | 18,00 |
| 15.11.2024 | 154,80 | 155,50 | 153,03 | 153,32 | -1,75% | 20,00 |
| 14.11.2024 | 154,05 | 156,13 | 153,73 | 156,05 | 1,30% | 103,00 |
| 13.11.2024 | 153,06 | 154,19 | 152,46 | 154,05 | 0,47% | 103,00 |
| 12.11.2024 | 149,67 | 153,38 | 149,20 | 153,33 | 2,48% | 12,00 |
| 11.11.2024 | 147,62 | 149,91 | 147,58 | 149,62 | 1,57% | 140,00 |
| 08.11.2024 | 148,53 | 149,02 | 146,30 | 147,31 | -0,55% | - |
| 07.11.2024 | 147,26 | 148,44 | 145,43 | 148,12 | 0,67% | - |
| 06.11.2024 | 147,23 | 148,56 | 142,87 | 147,13 | 3,36% | 215,00 |
| 05.11.2024 | 140,64 | 142,37 | 139,49 | 142,35 | 1,27% | - |
| 04.11.2024 | 139,23 | 140,65 | 138,03 | 140,57 | 0,51% | 35,00 |
| 01.11.2024 | 138,83 | 141,20 | 137,15 | 139,86 | 0,96% | 22,00 |
| 31.10.2024 | 136,67 | 139,57 | 135,64 | 138,53 | 0,87% | 21,00 |
| 30.10.2024 | 137,34 | 139,51 | 133,89 | 137,34 | 0,30% | - |
| 29.10.2024 | 133,32 | 138,09 | 132,78 | 136,93 | 2,76% | 90,00 |
| 28.10.2024 | 135,40 | 135,68 | 132,33 | 133,25 | -0,94% | 36,00 |
| 25.10.2024 | 133,99 | 136,11 | 133,98 | 134,51 | 0,44% | - |
| 24.10.2024 | 134,52 | 135,65 | 133,48 | 133,92 | -0,31% | - |
| 23.10.2024 | 134,74 | 135,52 | 133,57 | 134,34 | -0,47% | - |
| 22.10.2024 | 134,38 | 135,58 | 133,79 | 134,98 | 0,19% | - |
| 21.10.2024 | 132,75 | 134,86 | 131,71 | 134,73 | 1,40% | - |
| 18.10.2024 | 133,02 | 133,36 | 131,71 | 132,87 | -0,21% | - |
| 17.10.2024 | 133,37 | 135,31 | 132,78 | 133,15 | -0,32% | - |
| 16.10.2024 | 134,48 | 134,62 | 133,09 | 133,58 | -0,70% | - |
| 15.10.2024 | 132,42 | 135,08 | 131,58 | 134,52 | 1,75% | - |
| 14.10.2024 | 131,03 | 132,51 | 130,97 | 132,20 | 0,89% | - |
| 11.10.2024 | 129,82 | 131,58 | 129,35 | 131,04 | 0,92% | - |
| 10.10.2024 | 131,24 | 131,44 | 129,42 | 129,84 | -1,19% | - |
| 09.10.2024 | 130,35 | 132,38 | 130,09 | 131,41 | 0,65% | - |
| 08.10.2024 | 130,12 | 130,95 | 129,82 | 130,56 | 0,26% | - |
| 07.10.2024 | 129,91 | 130,80 | 128,94 | 130,22 | 0,16% | 12,00 |
| 04.10.2024 | 127,73 | 130,60 | 127,35 | 130,01 | 1,92% | - |
| 03.10.2024 | 129,55 | 129,80 | 127,31 | 127,56 | -1,57% | - |
| 02.10.2024 | 128,03 | 130,01 | 127,68 | 129,59 | 0,82% | - |
| 01.10.2024 | 128,63 | 129,75 | 127,24 | 128,53 | -0,23% | - |
| 30.09.2024 | 129,48 | 129,80 | 128,42 | 128,82 | -0,58% | - |