145,211$
0,12%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 145,00 | 147,98 | 145,00 | 147,85 | 1,84% | 2.880.210,00 |
| 26.07.2024 | 141,62 | 145,49 | 141,62 | 145,18 | 2,38% | 2.341.330,00 |
| 25.07.2024 | 142,39 | 143,15 | 141,45 | 141,80 | 0,45% | 2.536.980,00 |
| 24.07.2024 | 142,12 | 142,82 | 140,95 | 141,17 | -0,58% | 2.313.389,00 |
| 23.07.2024 | 142,02 | 142,57 | 140,66 | 141,99 | -0,88% | 2.695.017,00 |
| 22.07.2024 | 140,74 | 144,20 | 140,74 | 143,25 | 2,18% | 2.890.836,00 |
| 19.07.2024 | 145,97 | 146,00 | 140,09 | 140,20 | -4,31% | 4.844.732,00 |
| 18.07.2024 | 147,25 | 147,68 | 145,40 | 146,52 | -0,33% | 2.415.530,00 |
| 17.07.2024 | 146,67 | 148,22 | 146,24 | 147,00 | 0,22% | 2.450.335,00 |
| 16.07.2024 | 146,02 | 147,47 | 145,58 | 146,67 | 1,15% | 2.024.267,00 |
| 15.07.2024 | 145,00 | 146,68 | 143,81 | 145,00 | -0,47% | 2.116.846,00 |
| 12.07.2024 | 145,90 | 147,41 | 144,82 | 145,68 | 0,26% | 2.120.393,00 |
| 11.07.2024 | 144,17 | 146,70 | 143,74 | 145,30 | 0,84% | 2.383.337,00 |
| 10.07.2024 | 141,01 | 144,40 | 140,38 | 144,09 | 2,50% | 2.754.125,00 |
| 09.07.2024 | 139,81 | 141,83 | 138,82 | 140,58 | 0,67% | 1.917.157,00 |
| 08.07.2024 | 138,21 | 139,71 | 137,19 | 139,65 | 1,01% | 1.568.930,00 |
| 05.07.2024 | 138,03 | 138,44 | 137,28 | 138,26 | -0,30% | 1.195.056,00 |
| 03.07.2024 | 139,09 | 139,42 | 138,11 | 138,67 | -0,15% | 799.122,00 |
| 02.07.2024 | 137,89 | 138,94 | 137,47 | 138,88 | 1,14% | 1.288.433,00 |
| 01.07.2024 | 139,71 | 139,71 | 137,11 | 137,32 | -1,44% | 1.284.987,00 |
| 28.06.2024 | 139,91 | 140,50 | 138,78 | 139,33 | -0,14% | 2.423.533,00 |
| 27.06.2024 | 141,21 | 141,21 | 139,30 | 139,52 | -0,75% | 1.388.541,00 |
| 26.06.2024 | 140,22 | 141,06 | 139,88 | 140,57 | -0,01% | 1.518.045,00 |
| 25.06.2024 | 141,01 | 141,25 | 139,48 | 140,59 | -0,45% | 1.662.522,00 |
| 24.06.2024 | 139,50 | 141,82 | 139,30 | 141,23 | 1,56% | 2.157.342,00 |
| 21.06.2024 | 138,40 | 139,15 | 137,24 | 139,06 | 0,86% | 2.993.961,00 |
| 20.06.2024 | 137,77 | 138,71 | 137,04 | 137,88 | -0,18% | 2.107.154,00 |
| 18.06.2024 | 137,73 | 138,22 | 136,76 | 138,13 | 0,44% | 1.786.731,00 |
| 17.06.2024 | 135,63 | 137,61 | 135,01 | 137,53 | 1,14% | 1.754.255,00 |
| 14.06.2024 | 135,58 | 136,25 | 135,09 | 135,98 | 0,13% | 1.591.265,00 |
| 13.06.2024 | 135,68 | 138,07 | 135,40 | 135,81 | 0,13% | 1.859.498,00 |
| 12.06.2024 | 137,02 | 137,83 | 135,54 | 135,63 | -0,78% | 2.263.361,00 |
| 11.06.2024 | 135,32 | 137,56 | 134,79 | 136,69 | 0,34% | 2.221.257,00 |
| 10.06.2024 | 136,17 | 137,08 | 135,25 | 136,23 | -0,43% | 2.008.013,00 |
| 07.06.2024 | 138,00 | 139,09 | 136,70 | 136,82 | -0,42% | 2.513.642,00 |
| 06.06.2024 | 137,90 | 138,82 | 137,23 | 137,40 | -0,41% | 2.117.949,00 |
| 05.06.2024 | 136,93 | 138,40 | 136,44 | 137,96 | 1,07% | 2.898.188,00 |