150,432$
0,34%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 153,01 | 153,90 | 149,38 | 149,92 | -3,15% | 3.617.152,00 |
| 17.12.2024 | 155,78 | 156,98 | 154,47 | 154,79 | -1,03% | 3.093.504,00 |
| 16.12.2024 | 158,02 | 158,02 | 155,15 | 156,40 | -0,77% | 3.812.308,00 |
| 13.12.2024 | 161,72 | 162,18 | 156,68 | 157,62 | -3,06% | 2.820.875,00 |
| 12.12.2024 | 163,86 | 164,61 | 162,50 | 162,59 | -0,81% | 2.600.434,00 |
| 11.12.2024 | 165,30 | 166,16 | 162,27 | 163,92 | -0,83% | 2.709.745,00 |
| 10.12.2024 | 164,48 | 166,73 | 164,10 | 165,30 | -0,19% | 1.699.375,00 |
| 09.12.2024 | 166,95 | 167,71 | 165,39 | 165,61 | -0,84% | 1.098.816,00 |
| 06.12.2024 | 165,82 | 167,35 | 165,38 | 167,01 | 0,84% | 1.651.793,00 |
| 05.12.2024 | 165,19 | 167,09 | 165,00 | 165,62 | -1,08% | 1.811.069,00 |
| 04.12.2024 | 168,09 | 168,09 | 166,93 | 167,42 | -0,17% | 1.581.456,00 |
| 03.12.2024 | 165,26 | 167,87 | 164,88 | 167,70 | 1,05% | 1.821.453,00 |
| 02.12.2024 | 164,45 | 166,20 | 163,38 | 165,96 | 1,40% | 1.833.636,00 |
| 29.11.2024 | 162,80 | 164,22 | 162,37 | 163,67 | 0,35% | 1.624.185,00 |
| 27.11.2024 | 163,92 | 164,51 | 162,82 | 163,10 | -1,16% | 1.260.240,00 |
| 26.11.2024 | 164,81 | 166,31 | 163,72 | 165,02 | 0,54% | 1.859.568,00 |
| 25.11.2024 | 167,08 | 167,95 | 163,55 | 164,14 | -1,52% | 2.813.161,00 |
| 22.11.2024 | 168,46 | 168,50 | 164,47 | 166,67 | -0,77% | 1.638.060,00 |
| 21.11.2024 | 167,24 | 168,07 | 165,50 | 167,97 | 0,76% | 1.186.420,00 |
| 20.11.2024 | 166,17 | 167,51 | 165,19 | 166,71 | 0,35% | 2.056.353,00 |
| 19.11.2024 | 162,37 | 166,40 | 162,05 | 166,13 | 1,29% | 2.170.267,00 |
| 18.11.2024 | 160,00 | 164,45 | 159,38 | 164,01 | 1,64% | 1.926.010,00 |
| 15.11.2024 | 163,30 | 163,69 | 161,26 | 161,36 | -1,68% | 2.036.594,00 |
| 14.11.2024 | 162,71 | 164,42 | 162,52 | 164,12 | 0,86% | 1.625.357,00 |
| 13.11.2024 | 161,79 | 162,88 | 161,47 | 162,72 | -0,09% | 2.320.411,00 |
| 12.11.2024 | 159,39 | 163,00 | 158,41 | 162,87 | 2,18% | 2.807.885,00 |
| 11.11.2024 | 157,83 | 159,71 | 157,54 | 159,39 | 0,94% | 1.239.372,00 |
| 08.11.2024 | 160,00 | 160,00 | 157,38 | 157,91 | -1,31% | 1.391.991,00 |
| 07.11.2024 | 158,45 | 160,31 | 157,24 | 160,00 | 1,31% | 1.705.152,00 |
| 06.11.2024 | 157,77 | 159,34 | 156,71 | 157,93 | 1,56% | 2.289.453,00 |
| 05.11.2024 | 152,73 | 155,55 | 151,84 | 155,50 | 1,71% | 2.337.984,00 |
| 04.11.2024 | 152,16 | 153,09 | 150,40 | 152,89 | 1,08% | 1.926.616,00 |
| 01.11.2024 | 150,83 | 152,46 | 149,14 | 151,26 | 0,27% | 1.954.157,00 |
| 31.10.2024 | 148,31 | 151,59 | 147,59 | 150,85 | 1,15% | 2.645.877,00 |
| 30.10.2024 | 147,48 | 151,34 | 144,68 | 149,14 | 2,42% | 3.600.584,00 |
| 29.10.2024 | 144,14 | 146,26 | 144,10 | 145,62 | 1,00% | 2.703.361,00 |
| 28.10.2024 | 146,09 | 146,88 | 143,18 | 144,18 | -0,70% | 2.059.111,00 |
| 25.10.2024 | 145,82 | 147,52 | 145,08 | 145,20 | 0,12% | 1.225.717,00 |
| 24.10.2024 | 145,90 | 146,56 | 144,80 | 145,03 | 0,12% | 1.492.485,00 |
| 23.10.2024 | 145,74 | 146,14 | 143,99 | 144,86 | -0,59% | 1.652.424,00 |
| 22.10.2024 | 145,15 | 146,47 | 144,56 | 145,72 | 0,01% | 1.461.384,00 |
| 21.10.2024 | 144,17 | 145,82 | 142,63 | 145,71 | 0,94% | 1.288.941,00 |
| 18.10.2024 | 143,86 | 144,71 | 143,21 | 144,35 | 0,10% | 1.557.472,00 |
| 17.10.2024 | 145,32 | 146,33 | 143,78 | 144,20 | -0,58% | 1.095.991,00 |
| 16.10.2024 | 146,22 | 146,61 | 144,75 | 145,04 | -0,98% | 1.283.012,00 |
| 15.10.2024 | 144,72 | 147,36 | 144,47 | 146,47 | 1,62% | 1.634.958,00 |
| 14.10.2024 | 143,79 | 144,46 | 143,25 | 144,14 | 0,63% | 881.263,00 |
| 11.10.2024 | 142,53 | 143,95 | 142,22 | 143,24 | 0,88% | 1.460.568,00 |
| 10.10.2024 | 143,09 | 143,53 | 141,42 | 141,99 | -1,22% | 1.423.638,00 |
| 09.10.2024 | 143,75 | 144,85 | 143,36 | 143,75 | 0,26% | 1.156.602,00 |
| 08.10.2024 | 143,46 | 143,88 | 142,39 | 143,38 | 0,33% | 1.076.903,00 |
| 07.10.2024 | 142,44 | 143,66 | 141,56 | 142,91 | 0,15% | 1.472.326,00 |
| 04.10.2024 | 141,57 | 143,44 | 140,55 | 142,70 | 1,44% | 2.132.936,00 |
| 03.10.2024 | 142,16 | 142,79 | 140,41 | 140,68 | -1,75% | 1.547.179,00 |
| 02.10.2024 | 141,94 | 143,52 | 141,82 | 143,19 | 0,66% | 1.277.200,00 |
| 01.10.2024 | 143,24 | 143,62 | 140,95 | 142,25 | -0,83% | 1.503.355,00 |
| 30.09.2024 | 144,82 | 145,00 | 142,81 | 143,44 | -0,84% | 1.451.183,00 |
| 27.09.2024 | 143,81 | 145,58 | 143,81 | 144,65 | 0,70% | 1.603.110,00 |
| 26.09.2024 | 142,54 | 143,68 | 142,36 | 143,65 | 1,53% | 1.547.057,00 |
| 25.09.2024 | 141,79 | 142,21 | 141,00 | 141,48 | -0,11% | 1.512.674,00 |
| 24.09.2024 | 141,10 | 142,21 | 140,32 | 141,64 | 0,40% | 2.644.985,00 |
| 23.09.2024 | 140,54 | 141,39 | 139,53 | 141,07 | 1,09% | 2.341.642,00 |
| 20.09.2024 | 139,94 | 140,44 | 138,58 | 139,55 | -0,85% | 4.582.176,00 |
| 19.09.2024 | 142,77 | 143,39 | 140,47 | 140,74 | 0,21% | 1.866.829,00 |
| 18.09.2024 | 142,98 | 143,31 | 140,02 | 140,44 | -1,51% | 3.974.598,00 |
| 17.09.2024 | 147,00 | 147,72 | 142,01 | 142,59 | -2,68% | 3.384.383,00 |
| 16.09.2024 | 146,83 | 147,68 | 144,95 | 146,52 | 0,47% | 1.916.772,00 |
| 13.09.2024 | 145,22 | 146,44 | 144,52 | 145,83 | 0,75% | 1.449.061,00 |
| 12.09.2024 | 144,25 | 145,13 | 143,14 | 144,75 | 0,73% | 1.207.084,00 |
| 11.09.2024 | 144,04 | 144,14 | 140,83 | 143,70 | -0,07% | 1.803.503,00 |
| 10.09.2024 | 144,44 | 145,16 | 143,11 | 143,80 | -0,35% | 1.205.649,00 |
| 09.09.2024 | 144,83 | 145,34 | 143,75 | 144,30 | 0,20% | 1.623.118,00 |
| 06.09.2024 | 145,91 | 147,35 | 143,35 | 144,01 | -1,30% | 1.785.738,00 |
| 05.09.2024 | 146,41 | 146,77 | 144,87 | 145,91 | -0,80% | 1.971.802,00 |
| 04.09.2024 | 146,23 | 148,10 | 146,12 | 147,08 | 0,58% | 1.422.405,00 |
| 03.09.2024 | 151,70 | 151,70 | 145,63 | 146,23 | -3,68% | 1.798.726,00 |
| 30.08.2024 | 150,25 | 152,07 | 149,69 | 151,82 | 1,04% | 2.315.554,00 |
| 29.08.2024 | 150,07 | 151,40 | 149,38 | 150,25 | 0,62% | 1.601.185,00 |
| 28.08.2024 | 149,32 | 150,17 | 148,80 | 149,32 | 0,08% | 1.297.510,00 |
| 27.08.2024 | 148,69 | 149,70 | 148,38 | 149,21 | 0,41% | 1.395.836,00 |
| 26.08.2024 | 147,68 | 149,48 | 147,48 | 148,59 | 0,66% | 1.439.948,00 |
| 23.08.2024 | 148,51 | 148,51 | 146,15 | 147,62 | 0,33% | 1.477.500,00 |
| 22.08.2024 | 149,12 | 150,06 | 146,73 | 147,13 | -1,75% | 1.424.888,00 |
| 21.08.2024 | 149,10 | 149,98 | 148,87 | 149,75 | 0,47% | 1.323.998,00 |
| 20.08.2024 | 149,65 | 149,70 | 148,30 | 149,05 | -0,41% | 1.137.323,00 |
| 19.08.2024 | 147,91 | 149,72 | 147,62 | 149,67 | 0,88% | 2.258.607,00 |
| 16.08.2024 | 146,35 | 148,79 | 145,74 | 148,36 | 0,90% | 1.821.574,00 |
| 15.08.2024 | 147,86 | 148,46 | 146,45 | 147,04 | 0,40% | 1.373.854,00 |
| 14.08.2024 | 146,38 | 146,95 | 145,61 | 146,46 | -0,30% | 839.081,00 |
| 13.08.2024 | 146,35 | 147,45 | 145,72 | 146,90 | 0,68% | 1.461.678,00 |
| 12.08.2024 | 146,11 | 148,20 | 145,49 | 145,91 | -0,47% | 1.794.377,00 |
| 09.08.2024 | 147,08 | 147,23 | 145,15 | 146,60 | -0,29% | 2.640.924,00 |
| 08.08.2024 | 145,24 | 147,16 | 144,76 | 147,02 | 1,84% | 1.457.444,00 |
| 07.08.2024 | 146,24 | 147,63 | 144,31 | 144,36 | -0,94% | 1.624.990,00 |
| 06.08.2024 | 146,14 | 148,28 | 145,14 | 145,73 | 0,16% | 1.840.595,00 |
| 05.08.2024 | 146,69 | 148,04 | 144,15 | 145,50 | -2,24% | 2.741.312,00 |
| 02.08.2024 | 148,11 | 150,13 | 146,68 | 148,83 | 0,31% | 1.823.429,00 |
| 01.08.2024 | 150,73 | 150,95 | 146,50 | 148,37 | -1,70% | 2.753.613,00 |
| 31.07.2024 | 151,00 | 153,51 | 146,68 | 150,94 | 1,26% | 4.475.295,00 |
| 30.07.2024 | 148,21 | 150,91 | 147,83 | 149,06 | 0,82% | 4.095.981,00 |