143,727$
0,62%
Echtzeit-Aktienkurs Electronic Arts
Bid:
Ask:
Aktienkurse zur Electronic Arts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 143,19 | 144,07 | 141,61 | 143,78 | 0,66% | 5.555.324,00 |
| 29.05.2025 | 146,88 | 147,11 | 141,19 | 142,84 | -2,75% | 3.517.092,00 |
| 28.05.2025 | 146,96 | 147,85 | 146,39 | 146,88 | -0,02% | 2.280.566,00 |
| 27.05.2025 | 147,54 | 147,94 | 146,24 | 146,91 | 0,01% | 4.489.658,00 |
| 23.05.2025 | 146,87 | 147,93 | 146,46 | 146,89 | 0,18% | 2.108.705,00 |
| 22.05.2025 | 151,16 | 151,41 | 146,47 | 146,63 | -2,57% | 4.574.625,00 |
| 21.05.2025 | 150,72 | 151,52 | 150,31 | 150,50 | -0,93% | 2.880.389,00 |
| 20.05.2025 | 150,62 | 151,94 | 149,97 | 151,92 | 0,96% | 2.172.108,00 |
| 19.05.2025 | 149,70 | 152,21 | 149,04 | 150,48 | -0,70% | 4.010.139,00 |
| 16.05.2025 | 149,79 | 151,73 | 149,20 | 151,54 | 1,32% | 3.934.769,00 |
| 15.05.2025 | 147,74 | 150,62 | 147,63 | 149,57 | 1,59% | 3.711.161,00 |
| 14.05.2025 | 148,07 | 148,96 | 146,53 | 147,23 | -1,23% | 2.759.480,00 |
| 13.05.2025 | 148,23 | 150,37 | 148,23 | 149,06 | -0,14% | 3.582.884,00 |
| 12.05.2025 | 153,34 | 153,80 | 148,39 | 149,27 | -2,63% | 3.736.226,00 |
| 09.05.2025 | 155,67 | 156,20 | 153,07 | 153,30 | -1,52% | 2.921.878,00 |
| 08.05.2025 | 155,87 | 156,70 | 153,20 | 155,66 | 0,10% | 3.982.804,00 |
| 07.05.2025 | 158,01 | 160,70 | 153,67 | 155,50 | 0,62% | 5.444.708,00 |
| 06.05.2025 | 152,85 | 155,77 | 152,26 | 154,54 | -0,13% | 3.011.753,00 |
| 05.05.2025 | 151,33 | 155,34 | 150,72 | 154,74 | 2,41% | 4.308.783,00 |
| 02.05.2025 | 149,00 | 154,91 | 147,85 | 151,10 | 4,14% | 5.109.195,00 |
| 01.05.2025 | 145,18 | 146,93 | 143,98 | 145,10 | 0,01% | 3.328.770,00 |
| 30.04.2025 | 145,49 | 146,05 | 143,45 | 145,09 | -0,60% | 2.802.044,00 |
| 29.04.2025 | 146,12 | 147,13 | 145,62 | 145,97 | -0,51% | 2.233.528,00 |
| 28.04.2025 | 146,67 | 147,44 | 145,49 | 146,72 | 0,08% | 2.761.820,00 |
| 25.04.2025 | 146,57 | 147,25 | 145,42 | 146,60 | 0,28% | 1.836.660,00 |
| 24.04.2025 | 144,80 | 146,62 | 143,37 | 146,19 | 1,71% | 2.274.743,00 |
| 23.04.2025 | 146,09 | 146,47 | 142,83 | 143,73 | -1,47% | 2.412.022,00 |
| 22.04.2025 | 144,10 | 146,76 | 143,38 | 145,87 | 2,78% | 2.361.100,00 |
| 21.04.2025 | 145,02 | 145,02 | 141,04 | 141,93 | -2,53% | 2.712.343,00 |
| 17.04.2025 | 143,27 | 146,09 | 142,97 | 145,61 | 1,85% | 1.761.862,00 |
| 16.04.2025 | 145,49 | 145,78 | 142,69 | 142,97 | -1,81% | 2.215.855,00 |
| 15.04.2025 | 145,66 | 146,29 | 144,49 | 145,61 | 0,08% | 2.277.480,00 |
| 14.04.2025 | 143,16 | 146,21 | 142,51 | 145,50 | 1,80% | 2.600.586,00 |
| 11.04.2025 | 139,39 | 143,44 | 137,94 | 142,93 | 2,54% | 3.116.908,00 |
| 10.04.2025 | 136,17 | 141,30 | 135,43 | 139,39 | 2,06% | 3.840.929,00 |
| 09.04.2025 | 131,84 | 140,59 | 131,81 | 136,58 | 3,06% | 5.410.138,00 |
| 08.04.2025 | 135,26 | 136,83 | 131,16 | 132,53 | -1,55% | 3.425.728,00 |
| 07.04.2025 | 132,96 | 136,75 | 131,15 | 134,62 | -0,53% | 5.825.148,00 |
| 04.04.2025 | 143,10 | 144,69 | 135,03 | 135,34 | -6,57% | 4.711.879,00 |
| 03.04.2025 | 143,73 | 147,10 | 143,34 | 144,85 | -0,01% | 4.330.657,00 |
| 02.04.2025 | 145,00 | 145,60 | 143,30 | 144,87 | -0,55% | 2.022.235,00 |
| 01.04.2025 | 145,00 | 145,83 | 144,27 | 145,67 | 0,80% | 2.278.764,00 |
| 31.03.2025 | 144,12 | 144,68 | 143,03 | 144,52 | 0,19% | 4.213.627,00 |
| 28.03.2025 | 145,11 | 145,74 | 144,11 | 144,25 | -0,72% | 2.423.564,00 |
| 27.03.2025 | 145,00 | 146,41 | 144,40 | 145,30 | 0,08% | 2.333.030,00 |
| 26.03.2025 | 144,88 | 146,36 | 144,58 | 145,19 | 0,48% | 2.219.176,00 |
| 25.03.2025 | 145,28 | 146,45 | 143,77 | 144,50 | -0,03% | 2.382.114,00 |
| 24.03.2025 | 145,78 | 145,87 | 143,57 | 144,55 | 0,17% | 2.848.103,00 |
| 21.03.2025 | 142,27 | 145,22 | 142,00 | 144,30 | 0,73% | 9.254.820,00 |
| 20.03.2025 | 141,41 | 143,70 | 141,19 | 143,25 | 0,90% | 2.883.672,00 |
| 19.03.2025 | 142,02 | 142,73 | 141,58 | 141,97 | 0,07% | 2.527.727,00 |
| 18.03.2025 | 142,12 | 143,43 | 141,54 | 141,87 | -0,72% | 2.728.454,00 |
| 17.03.2025 | 138,98 | 143,37 | 138,60 | 142,90 | 3,02% | 4.510.615,00 |
| 14.03.2025 | 138,15 | 139,23 | 137,87 | 138,71 | 0,72% | 3.065.526,00 |
| 13.03.2025 | 135,79 | 138,26 | 135,23 | 137,72 | 1,18% | 3.165.084,00 |
| 12.03.2025 | 137,00 | 138,15 | 135,73 | 136,12 | -1,28% | 3.177.628,00 |
| 11.03.2025 | 140,90 | 140,90 | 136,90 | 137,88 | -1,82% | 3.837.188,00 |
| 10.03.2025 | 139,75 | 142,97 | 139,22 | 140,43 | 0,28% | 5.440.876,00 |
| 07.03.2025 | 136,19 | 140,42 | 136,00 | 140,04 | 2,38% | 3.356.884,00 |
| 06.03.2025 | 133,65 | 137,53 | 133,37 | 136,79 | 2,04% | 3.677.066,00 |
| 05.03.2025 | 131,60 | 134,51 | 131,31 | 134,05 | 1,69% | 5.218.053,00 |
| 04.03.2025 | 129,52 | 133,35 | 129,24 | 131,82 | 2,00% | 4.291.118,00 |
| 03.03.2025 | 130,38 | 131,60 | 128,87 | 129,23 | 0,09% | 5.209.536,00 |
| 28.02.2025 | 131,69 | 131,71 | 128,02 | 129,12 | -1,05% | 6.204.168,00 |
| 27.02.2025 | 130,89 | 132,04 | 130,08 | 130,49 | -0,53% | 4.844.224,00 |
| 26.02.2025 | 131,45 | 133,45 | 131,08 | 131,19 | -0,41% | 3.117.057,00 |
| 25.02.2025 | 133,42 | 134,12 | 131,35 | 131,73 | -1,73% | 5.261.328,00 |
| 24.02.2025 | 131,13 | 134,65 | 130,77 | 134,05 | 2,37% | 8.240.015,00 |
| 21.02.2025 | 130,11 | 131,82 | 129,79 | 130,95 | 0,74% | 4.866.562,00 |
| 20.02.2025 | 129,58 | 131,13 | 129,29 | 129,99 | 0,50% | 3.815.984,00 |
| 19.02.2025 | 129,07 | 130,64 | 128,41 | 129,34 | 0,77% | 3.559.427,00 |
| 18.02.2025 | 128,78 | 130,04 | 128,08 | 128,35 | -0,78% | 3.763.858,00 |
| 17.02.2025 | 129,48 | 129,48 | 129,12 | 129,36 | -0,03% | - |
| 14.02.2025 | 129,74 | 130,76 | 129,04 | 129,40 | -0,32% | 2.319.650,00 |
| 13.02.2025 | 130,44 | 131,56 | 128,43 | 129,82 | -1,03% | 3.087.695,00 |
| 12.02.2025 | 131,81 | 133,71 | 130,90 | 131,17 | -1,63% | 3.070.963,00 |
| 11.02.2025 | 130,77 | 134,54 | 130,77 | 133,35 | 0,95% | 3.200.679,00 |
| 10.02.2025 | 129,74 | 132,47 | 129,64 | 132,09 | 2,71% | 4.013.851,00 |
| 07.02.2025 | 131,74 | 131,74 | 127,24 | 128,60 | -2,58% | 4.906.387,00 |
| 06.02.2025 | 130,54 | 132,27 | 128,74 | 132,00 | 1,17% | 5.504.690,00 |
| 05.02.2025 | 127,04 | 130,63 | 125,95 | 130,47 | 7,60% | 8.251.091,00 |
| 04.02.2025 | 123,07 | 123,24 | 120,22 | 121,25 | -1,35% | 7.156.613,00 |
| 03.02.2025 | 121,76 | 123,48 | 120,58 | 122,91 | 0,00% | 4.725.427,00 |
| 31.01.2025 | 121,78 | 124,76 | 120,87 | 122,91 | 3,56% | 6.590.054,00 |
| 30.01.2025 | 117,75 | 118,83 | 116,29 | 118,68 | 1,35% | 4.402.731,00 |
| 29.01.2025 | 115,98 | 118,00 | 115,30 | 117,10 | 0,49% | 4.316.933,00 |
| 28.01.2025 | 117,50 | 117,59 | 115,36 | 116,53 | -1,17% | 4.100.151,00 |
| 27.01.2025 | 115,60 | 118,80 | 115,43 | 117,91 | 1,16% | 5.964.867,00 |
| 24.01.2025 | 118,58 | 118,58 | 115,21 | 116,56 | -1,70% | 9.249.693,00 |
| 23.01.2025 | 117,50 | 122,80 | 115,45 | 118,58 | -16,70% | 17.146.934,00 |
| 22.01.2025 | 143,17 | 144,05 | 142,21 | 142,35 | -0,65% | 3.108.366,00 |
| 21.01.2025 | 142,38 | 143,49 | 141,03 | 143,28 | 0,90% | 3.160.753,00 |
| 17.01.2025 | 143,47 | 143,73 | 141,76 | 142,00 | 0,42% | 4.006.094,00 |
| 16.01.2025 | 142,00 | 142,59 | 140,50 | 141,40 | -0,51% | 2.137.234,00 |
| 15.01.2025 | 143,45 | 143,95 | 141,08 | 142,13 | 0,27% | 2.619.783,00 |
| 14.01.2025 | 142,00 | 142,74 | 140,62 | 141,75 | -0,15% | 2.432.199,00 |
| 13.01.2025 | 140,15 | 142,58 | 140,10 | 141,96 | 0,79% | 2.076.600,00 |
| 10.01.2025 | 142,76 | 142,82 | 140,46 | 140,85 | -2,32% | 2.296.074,00 |
| 08.01.2025 | 144,61 | 144,87 | 142,46 | 144,20 | -0,32% | 2.324.093,00 |
| 07.01.2025 | 144,66 | 147,30 | 144,44 | 144,67 | -0,40% | 1.907.121,00 |