150,040€
-2,37%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 153,86 | 154,05 | 147,79 | 149,27 | -2,87% | 32,00 |
| 14.08.2025 | 152,49 | 155,21 | 152,46 | 153,68 | 0,77% | 35,00 |
| 13.08.2025 | 152,25 | 153,71 | 150,84 | 152,50 | 0,01% | 5,00 |
| 12.08.2025 | 151,58 | 153,14 | 149,75 | 152,48 | 0,51% | - |
| 11.08.2025 | 143,81 | 152,18 | 143,75 | 151,70 | 5,38% | - |
| 08.08.2025 | 139,86 | 144,08 | 139,07 | 143,96 | 3,12% | - |
| 07.08.2025 | 139,91 | 141,02 | 138,54 | 139,61 | -0,17% | - |
| 06.08.2025 | 139,51 | 139,89 | 137,31 | 139,85 | 0,53% | - |
| 05.08.2025 | 137,93 | 143,74 | 137,47 | 139,11 | 0,73% | 36,00 |
| 04.08.2025 | 136,26 | 138,59 | 135,29 | 138,10 | 1,78% | - |
| 01.08.2025 | 133,38 | 136,65 | 131,01 | 135,68 | 1,60% | 296,00 |
| 31.07.2025 | 137,13 | 137,36 | 133,25 | 133,54 | -2,28% | - |
| 30.07.2025 | 129,80 | 138,77 | 129,46 | 136,65 | 6,81% | 16,00 |
| 29.07.2025 | 131,48 | 132,85 | 127,28 | 127,94 | -2,40% | 4,00 |
| 28.07.2025 | 129,79 | 131,79 | 129,79 | 131,08 | 1,49% | 1.348,00 |
| 25.07.2025 | 130,47 | 130,73 | 128,95 | 129,16 | -0,57% | - |
| 24.07.2025 | 130,51 | 131,07 | 129,28 | 129,90 | -0,52% | - |
| 23.07.2025 | 134,50 | 134,68 | 130,49 | 130,58 | -2,28% | - |
| 22.07.2025 | 131,21 | 135,56 | 131,03 | 133,63 | 1,83% | - |
| 21.07.2025 | 129,20 | 131,37 | 128,44 | 131,23 | 1,62% | - |
| 18.07.2025 | 129,26 | 130,23 | 128,21 | 129,14 | -0,09% | - |
| 17.07.2025 | 128,54 | 129,71 | 128,05 | 129,26 | 0,75% | - |
| 16.07.2025 | 127,77 | 129,58 | 127,14 | 128,30 | 0,09% | - |
| 15.07.2025 | 127,74 | 128,67 | 126,02 | 128,18 | 0,49% | - |
| 14.07.2025 | 126,66 | 128,52 | 126,03 | 127,55 | 0,32% | - |
| 11.07.2025 | 129,05 | 129,40 | 126,96 | 127,14 | -1,70% | - |
| 10.07.2025 | 129,81 | 130,73 | 129,23 | 129,34 | -0,71% | - |
| 09.07.2025 | 130,19 | 131,00 | 129,29 | 130,27 | 0,06% | - |
| 08.07.2025 | 130,95 | 131,65 | 129,91 | 130,19 | -0,64% | - |
| 07.07.2025 | 131,63 | 133,05 | 130,85 | 131,03 | 0,15% | - |
| 04.07.2025 | 131,56 | 131,56 | 130,82 | 130,84 | -1,05% | - |
| 03.07.2025 | 133,23 | 134,13 | 130,57 | 132,23 | -0,64% | - |
| 02.07.2025 | 135,22 | 135,72 | 132,89 | 133,08 | -1,35% | - |
| 01.07.2025 | 135,28 | 136,47 | 134,71 | 134,90 | -0,48% | - |
| 30.06.2025 | 135,11 | 135,68 | 133,65 | 135,55 | 0,62% | 18,00 |
| 27.06.2025 | 135,14 | 135,30 | 133,96 | 134,72 | -0,04% | - |
| 26.06.2025 | 135,28 | 135,41 | 133,95 | 134,78 | -0,45% | - |
| 25.06.2025 | 136,05 | 137,01 | 135,13 | 135,39 | -0,46% | - |
| 24.06.2025 | 134,64 | 136,09 | 133,73 | 136,02 | 2,03% | - |
| 23.06.2025 | 130,64 | 133,46 | 130,50 | 133,32 | 1,94% | - |
| 20.06.2025 | 130,80 | 132,51 | 129,92 | 130,78 | 0,50% | 34,00 |
| 19.06.2025 | 131,39 | 131,49 | 130,13 | 130,13 | -1,10% | - |
| 18.06.2025 | 130,83 | 133,29 | 130,70 | 131,58 | 0,50% | - |
| 17.06.2025 | 130,19 | 131,02 | 129,45 | 130,92 | 0,12% | - |
| 16.06.2025 | 128,76 | 130,77 | 127,45 | 130,76 | 1,71% | - |
| 13.06.2025 | 128,18 | 130,27 | 128,00 | 128,56 | -0,82% | 4,00 |
| 12.06.2025 | 127,77 | 129,62 | 126,34 | 129,62 | 0,79% | - |
| 11.06.2025 | 128,44 | 129,26 | 126,98 | 128,61 | -0,17% | - |
| 10.06.2025 | 128,54 | 129,57 | 127,40 | 128,83 | 0,19% | - |
| 09.06.2025 | 130,78 | 131,51 | 128,01 | 128,59 | -2,01% | - |
| 06.06.2025 | 129,73 | 132,35 | 129,67 | 131,23 | 1,50% | - |
| 05.06.2025 | 130,09 | 130,58 | 128,06 | 129,29 | -0,61% | - |
| 04.06.2025 | 128,68 | 130,36 | 127,65 | 130,09 | 1,15% | - |
| 03.06.2025 | 127,31 | 128,62 | 126,99 | 128,61 | 0,93% | - |
| 02.06.2025 | 125,71 | 127,96 | 124,94 | 127,43 | 0,66% | - |
| 30.05.2025 | 126,01 | 126,90 | 124,70 | 126,60 | 0,75% | - |
| 29.05.2025 | 132,18 | 132,18 | 124,05 | 125,66 | -3,41% | - |
| 28.05.2025 | 129,54 | 130,77 | 129,01 | 130,09 | 0,34% | - |
| 27.05.2025 | 130,28 | 131,46 | 128,96 | 129,65 | -0,69% | - |
| 26.05.2025 | 129,78 | 130,66 | 129,71 | 130,55 | 1,01% | - |
| 23.05.2025 | 129,39 | 130,41 | 128,09 | 129,25 | -0,56% | - |
| 22.05.2025 | 133,06 | 133,70 | 129,81 | 129,98 | -2,23% | - |
| 21.05.2025 | 133,45 | 134,36 | 132,50 | 132,95 | -1,27% | 20,00 |
| 20.05.2025 | 133,56 | 134,67 | 132,85 | 134,66 | 0,56% | 64,00 |
| 19.05.2025 | 134,26 | 135,35 | 131,70 | 133,91 | -1,53% | 12,00 |
| 16.05.2025 | 133,21 | 136,08 | 132,70 | 135,99 | 1,67% | - |
| 15.05.2025 | 131,06 | 134,68 | 130,42 | 133,75 | 1,46% | - |
| 14.05.2025 | 133,38 | 133,55 | 131,18 | 131,82 | -1,04% | 45,00 |
| 13.05.2025 | 133,88 | 135,06 | 132,79 | 133,20 | -1,02% | - |
| 12.05.2025 | 138,24 | 139,97 | 133,84 | 134,57 | -1,17% | - |
| 09.05.2025 | 138,97 | 139,15 | 136,03 | 136,17 | -1,78% | - |
| 08.05.2025 | 138,62 | 139,67 | 135,74 | 138,64 | 0,81% | 90,00 |
| 07.05.2025 | 143,50 | 143,92 | 135,24 | 137,53 | 1,18% | - |
| 06.05.2025 | 136,11 | 137,30 | 134,93 | 135,92 | -0,63% | - |
| 05.05.2025 | 132,50 | 137,40 | 131,97 | 136,78 | 2,33% | - |
| 02.05.2025 | 128,11 | 136,14 | 127,29 | 133,66 | 4,40% | - |
| 30.04.2025 | 128,17 | 128,42 | 126,24 | 128,03 | -0,16% | - |
| 29.04.2025 | 128,96 | 129,27 | 127,79 | 128,24 | -0,13% | - |
| 28.04.2025 | 128,20 | 129,77 | 127,47 | 128,41 | -0,53% | - |
| 25.04.2025 | 127,50 | 130,10 | 122,06 | 129,09 | 0,55% | - |
| 24.04.2025 | 126,37 | 129,10 | 124,73 | 128,39 | 1,18% | 25,00 |
| 23.04.2025 | 128,02 | 129,09 | 125,75 | 126,89 | -0,67% | - |
| 22.04.2025 | 122,95 | 128,22 | 122,91 | 127,74 | -0,23% | 4,00 |
| 17.04.2025 | 127,05 | 128,68 | 125,80 | 128,04 | 1,96% | - |
| 16.04.2025 | 126,00 | 129,98 | 125,15 | 125,58 | -2,71% | - |
| 15.04.2025 | 127,89 | 129,34 | 127,85 | 129,08 | 0,72% | 400,00 |
| 14.04.2025 | 126,46 | 128,66 | 125,38 | 128,16 | 1,71% | - |
| 11.04.2025 | 125,04 | 126,90 | 120,95 | 126,01 | 1,28% | - |
| 10.04.2025 | 124,16 | 126,09 | 120,97 | 124,42 | -0,32% | - |
| 09.04.2025 | 116,65 | 128,34 | 116,65 | 124,82 | 3,17% | - |
| 08.04.2025 | 124,25 | 126,09 | 119,79 | 120,99 | -1,94% | - |
| 07.04.2025 | 117,06 | 130,51 | 112,55 | 123,38 | -0,21% | 100,00 |
| 04.04.2025 | 130,34 | 131,54 | 123,25 | 123,64 | -5,85% | - |
| 03.04.2025 | 131,75 | 132,60 | 127,28 | 131,32 | -1,63% | 30,00 |
| 02.04.2025 | 134,71 | 134,91 | 132,01 | 133,50 | -1,12% | 20,00 |
| 01.04.2025 | 133,08 | 135,09 | 132,95 | 135,01 | 1,01% | 1.000,00 |
| 31.03.2025 | 132,75 | 133,77 | 130,61 | 133,66 | 0,72% | - |
| 28.03.2025 | 134,86 | 135,17 | 132,71 | 132,71 | -1,70% | - |
| 27.03.2025 | 135,14 | 135,60 | 133,79 | 135,01 | -0,16% | - |
| 26.03.2025 | 133,77 | 135,63 | 133,43 | 135,23 | 0,99% | - |