201,659$
0,25%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 200,51 | 201,27 | 200,36 | 201,15 | 0,23% | 1.640.427,00 |
| 27.05.2026 | 200,80 | 201,41 | 200,50 | 200,68 | -0,22% | 1.554.399,00 |
| 26.05.2026 | 200,61 | 201,13 | 200,49 | 201,13 | 0,08% | 1.518.093,00 |
| 22.05.2026 | 201,79 | 201,85 | 200,73 | 200,97 | -0,45% | 2.333.935,00 |
| 21.05.2026 | 201,40 | 201,95 | 201,19 | 201,87 | 0,14% | 1.331.369,00 |
| 20.05.2026 | 201,65 | 201,73 | 200,78 | 201,59 | -0,05% | 1.489.032,00 |
| 19.05.2026 | 201,00 | 201,74 | 201,00 | 201,70 | 0,32% | 1.521.653,00 |
| 18.05.2026 | 200,15 | 201,57 | 200,00 | 201,05 | 0,20% | 2.291.883,00 |
| 15.05.2026 | 200,16 | 200,85 | 200,15 | 200,64 | -0,07% | 1.768.681,00 |
| 14.05.2026 | 199,90 | 200,80 | 199,81 | 200,78 | 0,30% | 1.107.186,00 |
| 13.05.2026 | 200,01 | 200,45 | 199,45 | 200,18 | -0,01% | 2.184.329,00 |
| 12.05.2026 | 200,24 | 200,92 | 199,94 | 200,19 | -0,01% | 2.134.190,00 |
| 11.05.2026 | 200,60 | 200,60 | 200,07 | 200,22 | -0,11% | 2.373.085,00 |
| 08.05.2026 | 200,66 | 200,78 | 200,28 | 200,44 | -0,20% | 2.738.171,00 |
| 07.05.2026 | 200,74 | 201,27 | 200,25 | 200,85 | 0,03% | 2.215.058,00 |
| 06.05.2026 | 201,48 | 202,06 | 200,60 | 200,79 | -0,39% | 2.845.478,00 |
| 05.05.2026 | 201,95 | 202,08 | 201,39 | 201,57 | -0,12% | 1.401.221,00 |
| 04.05.2026 | 201,87 | 202,30 | 201,72 | 201,82 | -0,13% | 1.429.701,00 |
| 01.05.2026 | 202,69 | 202,69 | 201,97 | 202,09 | -0,14% | 1.250.081,00 |
| 30.04.2026 | 202,28 | 202,48 | 201,78 | 202,37 | -0,16% | 1.791.040,00 |
| 29.04.2026 | 202,31 | 202,80 | 201,95 | 202,69 | 0,08% | 1.327.024,00 |
| 28.04.2026 | 203,47 | 203,64 | 202,31 | 202,53 | 0,04% | 1.715.263,00 |
| 27.04.2026 | 202,81 | 203,36 | 202,21 | 202,45 | -0,11% | 1.833.163,00 |
| 24.04.2026 | 202,63 | 202,75 | 202,22 | 202,67 | 0,08% | 1.125.150,00 |
| 23.04.2026 | 202,78 | 202,97 | 202,27 | 202,51 | -0,14% | 1.330.368,00 |
| 22.04.2026 | 203,78 | 203,81 | 202,65 | 202,79 | -0,38% | 1.404.974,00 |
| 21.04.2026 | 203,10 | 203,56 | 203,00 | 203,55 | 0,09% | 1.010.617,00 |
| 20.04.2026 | 203,72 | 204,00 | 203,14 | 203,36 | -0,23% | 1.373.703,00 |
| 17.04.2026 | 203,83 | 203,92 | 203,50 | 203,83 | 0,23% | 1.709.756,00 |
| 16.04.2026 | 203,53 | 203,65 | 203,08 | 203,37 | 0,06% | 1.558.185,00 |
| 15.04.2026 | 203,25 | 203,53 | 202,77 | 203,24 | 0,19% | 2.134.720,00 |
| 14.04.2026 | 202,40 | 203,52 | 202,39 | 202,85 | 0,16% | 1.344.986,00 |
| 13.04.2026 | 202,73 | 202,85 | 202,12 | 202,52 | -0,11% | 1.367.438,00 |
| 10.04.2026 | 202,35 | 202,92 | 202,05 | 202,74 | 0,27% | 1.542.409,00 |
| 09.04.2026 | 203,90 | 203,94 | 202,14 | 202,20 | -0,88% | 2.371.041,00 |
| 08.04.2026 | 203,94 | 204,22 | 203,70 | 203,99 | 0,02% | 2.123.573,00 |
| 07.04.2026 | 203,78 | 204,00 | 203,63 | 203,95 | -0,10% | 1.265.839,00 |
| 06.04.2026 | 203,46 | 204,18 | 203,32 | 204,16 | 0,28% | 960.984,00 |
| 02.04.2026 | 202,99 | 203,64 | 202,99 | 203,60 | 0,01% | 872.673,00 |
| 01.04.2026 | 203,35 | 204,20 | 202,91 | 203,58 | -0,14% | 2.179.656,00 |
| 31.03.2026 | 202,80 | 203,90 | 202,61 | 203,87 | 0,64% | 3.506.126,00 |
| 30.03.2026 | 202,50 | 202,83 | 202,19 | 202,57 | 0,28% | 1.576.707,00 |
| 27.03.2026 | 201,69 | 202,13 | 201,30 | 202,01 | 0,05% | 2.001.786,00 |
| 26.03.2026 | 202,32 | 202,62 | 201,77 | 201,91 | -0,21% | 2.864.877,00 |
| 25.03.2026 | 201,99 | 202,46 | 201,50 | 202,34 | 0,36% | 2.279.283,00 |
| 24.03.2026 | 201,07 | 201,75 | 200,96 | 201,62 | 0,24% | 1.976.777,00 |
| 23.03.2026 | 201,06 | 201,40 | 200,63 | 201,13 | 0,31% | 2.886.911,00 |
| 20.03.2026 | 200,50 | 200,98 | 200,21 | 200,51 | -0,09% | 5.139.417,00 |
| 19.03.2026 | 200,63 | 200,82 | 200,01 | 200,69 | 0,04% | 1.629.740,00 |
| 18.03.2026 | 200,26 | 201,00 | 200,16 | 200,61 | 0,24% | 2.118.914,00 |
| 17.03.2026 | 200,05 | 200,89 | 199,88 | 200,13 | -0,04% | 1.377.481,00 |
| 16.03.2026 | 199,71 | 200,39 | 199,51 | 200,21 | 0,49% | 1.840.702,00 |
| 13.03.2026 | 199,98 | 199,98 | 198,77 | 199,24 | 0,08% | 1.385.743,00 |
| 12.03.2026 | 199,55 | 199,92 | 199,05 | 199,08 | -0,42% | 1.772.212,00 |
| 11.03.2026 | 200,07 | 200,61 | 198,53 | 199,92 | -0,07% | 3.607.197,00 |
| 10.03.2026 | 199,00 | 200,56 | 198,26 | 200,07 | 0,40% | 2.261.656,00 |
| 09.03.2026 | 197,85 | 199,96 | 197,01 | 199,27 | 0,64% | 3.344.038,00 |
| 06.03.2026 | 198,16 | 198,80 | 197,47 | 198,00 | -1,37% | 4.944.760,00 |
| 05.03.2026 | 201,02 | 201,40 | 200,61 | 200,76 | -0,48% | 1.942.222,00 |
| 04.03.2026 | 201,13 | 201,87 | 200,61 | 201,73 | 0,25% | 2.061.049,00 |
| 03.03.2026 | 200,51 | 201,44 | 200,35 | 201,22 | 0,08% | 2.228.624,00 |
| 02.03.2026 | 200,25 | 201,50 | 200,21 | 201,06 | 0,24% | 2.009.830,00 |
| 27.02.2026 | 200,69 | 201,28 | 200,21 | 200,57 | -0,25% | 2.618.784,00 |
| 26.02.2026 | 201,83 | 202,00 | 200,88 | 201,07 | -0,45% | 1.516.863,00 |
| 25.02.2026 | 200,81 | 201,99 | 200,81 | 201,98 | 0,49% | 1.750.335,00 |
| 24.02.2026 | 200,48 | 201,21 | 200,12 | 201,00 | 0,26% | 2.533.934,00 |
| 23.02.2026 | 200,50 | 201,00 | 200,04 | 200,48 | 0,04% | 1.698.334,00 |
| 20.02.2026 | 199,70 | 200,60 | 199,58 | 200,40 | 0,26% | 2.255.141,00 |
| 19.02.2026 | 199,98 | 200,14 | 199,41 | 199,88 | -0,17% | 1.310.309,00 |
| 18.02.2026 | 199,41 | 200,74 | 199,27 | 200,23 | 0,35% | 1.905.140,00 |
| 17.02.2026 | 200,63 | 200,75 | 199,12 | 199,53 | -0,54% | 3.742.422,00 |
| 13.02.2026 | 200,00 | 201,08 | 199,98 | 200,62 | 0,08% | 2.124.569,00 |
| 12.02.2026 | 202,50 | 202,78 | 200,20 | 200,46 | -0,88% | 4.249.740,00 |
| 11.02.2026 | 202,56 | 202,80 | 201,29 | 202,24 | -0,17% | 2.806.067,00 |
| 10.02.2026 | 202,16 | 203,35 | 201,18 | 202,58 | 0,85% | 2.839.645,00 |
| 09.02.2026 | 200,01 | 202,02 | 199,90 | 200,87 | 0,44% | 4.441.480,00 |
| 06.02.2026 | 199,40 | 200,25 | 197,94 | 200,00 | 1,05% | 3.744.261,00 |
| 05.02.2026 | 196,75 | 199,73 | 196,41 | 197,93 | 0,55% | 4.006.807,00 |
| 04.02.2026 | 201,52 | 201,56 | 196,40 | 196,84 | -2,26% | 11.261.025,00 |
| 03.02.2026 | 203,83 | 203,85 | 201,30 | 201,39 | -1,09% | 6.727.161,00 |
| 02.02.2026 | 203,81 | 204,15 | 203,55 | 203,60 | -0,16% | 2.064.507,00 |
| 30.01.2026 | 203,72 | 204,00 | 203,05 | 203,92 | -0,01% | 4.233.663,00 |
| 29.01.2026 | 203,94 | 204,04 | 203,62 | 203,95 | 0,00% | 2.661.672,00 |
| 28.01.2026 | 204,20 | 204,43 | 203,82 | 203,94 | -0,21% | 1.754.255,00 |
| 27.01.2026 | 204,18 | 204,42 | 204,11 | 204,37 | -0,01% | 1.283.190,00 |
| 26.01.2026 | 204,31 | 204,50 | 203,90 | 204,40 | 0,20% | 1.991.778,00 |
| 23.01.2026 | 204,23 | 204,27 | 203,89 | 204,00 | -0,19% | 1.644.702,00 |
| 22.01.2026 | 204,15 | 204,48 | 203,85 | 204,38 | 0,11% | 1.935.355,00 |
| 21.01.2026 | 203,91 | 204,30 | 203,85 | 204,15 | 0,07% | 1.446.172,00 |
| 20.01.2026 | 204,09 | 204,20 | 203,70 | 204,00 | 0,38% | 2.599.915,00 |
| 19.01.2026 | 202,85 | 203,43 | 202,38 | 203,22 | -0,50% | - |
| 16.01.2026 | 204,18 | 204,34 | 204,15 | 204,25 | 0,05% | 2.067.882,00 |
| 15.01.2026 | 204,30 | 204,37 | 204,13 | 204,15 | -0,02% | 1.214.827,00 |
| 14.01.2026 | 204,28 | 204,37 | 204,19 | 204,20 | -0,06% | 1.259.012,00 |
| 13.01.2026 | 204,25 | 204,60 | 204,25 | 204,33 | 0,04% | 2.173.186,00 |
| 12.01.2026 | 204,10 | 204,40 | 204,05 | 204,25 | 0,07% | 2.744.051,00 |
| 09.01.2026 | 204,25 | 204,28 | 204,10 | 204,10 | -0,06% | 1.245.760,00 |
| 08.01.2026 | 204,33 | 204,45 | 204,20 | 204,22 | -0,14% | 1.544.327,00 |
| 07.01.2026 | 204,26 | 204,51 | 204,26 | 204,50 | 0,11% | 1.315.569,00 |
| 06.01.2026 | 204,36 | 204,68 | 204,25 | 204,28 | -0,04% | 1.352.283,00 |