159,280€
-0,36%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 128,74 | 130,37 | 128,27 | 129,57 | 0,84% | 6,00 |
| 26.09.2024 | 127,69 | 128,80 | 126,52 | 128,49 | 1,05% | - |
| 25.09.2024 | 126,18 | 127,49 | 125,88 | 127,16 | 0,32% | - |
| 24.09.2024 | 126,97 | 127,58 | 125,94 | 126,75 | -0,14% | - |
| 23.09.2024 | 125,32 | 127,14 | 125,08 | 126,93 | 1,53% | - |
| 20.09.2024 | 125,88 | 129,61 | 123,28 | 125,02 | -0,86% | - |
| 19.09.2024 | 127,49 | 128,85 | 125,87 | 126,10 | -0,29% | - |
| 18.09.2024 | 128,41 | 128,71 | 125,63 | 126,47 | -1,40% | - |
| 17.09.2024 | 131,62 | 132,83 | 127,80 | 128,27 | -2,59% | - |
| 16.09.2024 | 131,37 | 132,67 | 130,34 | 131,68 | 0,02% | - |
| 13.09.2024 | 130,57 | 132,04 | 130,40 | 131,66 | 0,67% | 200,00 |
| 12.09.2024 | 130,68 | 131,44 | 129,71 | 130,79 | 0,28% | - |
| 11.09.2024 | 129,58 | 131,65 | 127,92 | 130,43 | 0,01% | - |
| 10.09.2024 | 130,47 | 131,49 | 129,83 | 130,42 | -0,25% | - |
| 09.09.2024 | 130,42 | 131,56 | 130,18 | 130,75 | 0,66% | 3,00 |
| 06.09.2024 | 130,62 | 133,14 | 129,34 | 129,89 | -1,14% | 75,00 |
| 05.09.2024 | 132,57 | 132,99 | 130,51 | 131,39 | -1,01% | - |
| 04.09.2024 | 131,22 | 133,68 | 131,02 | 132,73 | 0,22% | - |
| 03.09.2024 | 136,36 | 137,52 | 131,91 | 132,44 | -3,25% | - |
| 02.09.2024 | 137,16 | 138,03 | 136,53 | 136,89 | -0,31% | 22,00 |
| 30.08.2024 | 136,16 | 137,48 | 134,76 | 137,31 | 1,31% | - |
| 29.08.2024 | 133,35 | 136,61 | 133,35 | 135,54 | 0,86% | - |
| 28.08.2024 | 133,56 | 135,09 | 132,95 | 134,38 | 0,70% | - |
| 27.08.2024 | 133,20 | 134,14 | 132,34 | 133,45 | 0,23% | - |
| 26.08.2024 | 132,18 | 133,85 | 131,19 | 133,15 | 0,95% | - |
| 23.08.2024 | 132,92 | 133,64 | 130,55 | 131,90 | -0,38% | - |
| 22.08.2024 | 134,32 | 135,09 | 132,14 | 132,40 | -1,39% | - |
| 21.08.2024 | 134,15 | 134,87 | 133,26 | 134,27 | 0,21% | - |
| 20.08.2024 | 135,35 | 135,65 | 133,44 | 133,99 | -0,76% | - |
| 19.08.2024 | 134,18 | 135,07 | 133,77 | 135,02 | 0,32% | - |
| 16.08.2024 | 134,39 | 135,16 | 132,54 | 134,59 | 0,44% | - |
| 15.08.2024 | 133,58 | 135,39 | 132,41 | 134,00 | 0,74% | - |
| 14.08.2024 | 133,74 | 133,86 | 131,93 | 133,01 | -0,45% | - |
| 13.08.2024 | 133,85 | 134,66 | 133,13 | 133,61 | 0,10% | - |
| 12.08.2024 | 134,55 | 135,54 | 133,14 | 133,47 | -0,57% | - |
| 09.08.2024 | 134,63 | 136,02 | 133,04 | 134,24 | -0,34% | 40,00 |
| 08.08.2024 | 131,78 | 134,81 | 129,20 | 134,70 | 1,89% | - |
| 07.08.2024 | 135,94 | 136,06 | 132,13 | 132,20 | -0,80% | 3,00 |
| 06.08.2024 | 135,23 | 135,68 | 132,98 | 133,27 | 0,38% | - |
| 05.08.2024 | 128,48 | 134,78 | 125,50 | 132,77 | -2,68% | 53,00 |
| 02.08.2024 | 135,74 | 137,66 | 134,35 | 136,42 | -0,82% | - |
| 01.08.2024 | 140,82 | 140,82 | 135,84 | 137,55 | -1,35% | 60,00 |
| 31.07.2024 | 138,96 | 141,90 | 135,38 | 139,43 | 1,01% | 24,00 |
| 30.07.2024 | 136,61 | 139,75 | 136,43 | 138,03 | 1,04% | - |
| 29.07.2024 | 134,63 | 136,73 | 133,91 | 136,61 | 2,14% | 76,00 |
| 26.07.2024 | 131,17 | 133,98 | 130,20 | 133,75 | 2,29% | - |
| 25.07.2024 | 130,47 | 132,00 | 129,16 | 130,75 | 0,38% | 120,00 |
| 24.07.2024 | 130,04 | 132,39 | 129,90 | 130,26 | -0,47% | - |
| 23.07.2024 | 131,12 | 132,40 | 129,68 | 130,88 | -0,54% | - |
| 22.07.2024 | 129,27 | 132,43 | 127,99 | 131,59 | 2,12% | - |
| 19.07.2024 | 134,98 | 135,10 | 128,80 | 128,86 | -4,17% | 5,00 |
| 18.07.2024 | 135,01 | 135,42 | 133,25 | 134,47 | 0,04% | - |
| 17.07.2024 | 133,91 | 135,65 | 132,52 | 134,42 | -0,10% | - |
| 16.07.2024 | 133,46 | 135,47 | 131,01 | 134,55 | 1,13% | - |
| 15.07.2024 | 134,05 | 134,34 | 131,74 | 133,05 | -0,40% | 287,00 |
| 12.07.2024 | 133,59 | 135,24 | 132,84 | 133,59 | -0,12% | - |
| 11.07.2024 | 132,78 | 134,89 | 130,97 | 133,75 | 0,53% | - |
| 10.07.2024 | 130,12 | 133,33 | 129,75 | 133,04 | 2,37% | - |
| 09.07.2024 | 129,34 | 131,13 | 128,25 | 129,96 | 0,73% | 15,00 |
| 08.07.2024 | 127,28 | 129,05 | 126,60 | 129,02 | 1,18% | - |