143,785$
-0,32%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 145,56 | 146,25 | 144,60 | 145,25 | -0,71% | 1.679.411,00 |
| 03.01.2025 | 146,67 | 147,76 | 145,58 | 146,29 | 0,27% | 1.110.838,00 |
| 02.01.2025 | 147,57 | 147,75 | 145,31 | 145,90 | -0,27% | 1.076.011,00 |
| 31.12.2024 | 146,27 | 147,10 | 145,73 | 146,30 | -0,16% | 918.421,00 |
| 30.12.2024 | 147,15 | 147,49 | 145,06 | 146,54 | -1,07% | 1.153.048,00 |
| 27.12.2024 | 148,46 | 148,85 | 147,03 | 148,12 | -0,64% | 1.023.480,00 |
| 26.12.2024 | 148,34 | 149,49 | 147,95 | 149,07 | -0,07% | 883.363,00 |
| 24.12.2024 | 147,41 | 149,65 | 147,01 | 149,18 | 1,28% | 778.560,00 |
| 23.12.2024 | 147,62 | 147,62 | 146,50 | 147,30 | -0,34% | 1.708.657,00 |
| 20.12.2024 | 147,08 | 149,66 | 146,70 | 147,80 | -0,06% | 4.055.538,00 |
| 19.12.2024 | 150,12 | 151,40 | 147,80 | 147,89 | -1,35% | 2.461.857,00 |
| 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 |