127,680$
-0,01%
Echtzeit-Aktienkurs Electronic Arts
Bid:
Ask:
Aktienkurse zur Electronic Arts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 127,83 | 128,01 | 126,46 | 127,67 | -0,02% | 1.727.670,00 |
| 01.06.2023 | 128,00 | 128,55 | 127,31 | 127,69 | -0,24% | 1.534.182,00 |
| 31.05.2023 | 126,48 | 128,31 | 126,22 | 128,00 | 1,20% | 2.790.953,00 |
| 30.05.2023 | 127,03 | 127,39 | 126,10 | 126,48 | -0,25% | 2.247.600,00 |
| 26.05.2023 | 125,15 | 126,86 | 124,48 | 126,80 | 1,12% | 1.884.257,00 |
| 25.05.2023 | 124,82 | 125,80 | 123,95 | 125,40 | 0,00% | 1.782.324,00 |
| 24.05.2023 | 125,46 | 126,12 | 124,39 | 125,40 | 0,09% | 1.353.477,00 |
| 23.05.2023 | 124,50 | 125,60 | 124,02 | 125,29 | 0,14% | 1.663.528,00 |
| 22.05.2023 | 126,31 | 126,70 | 124,72 | 125,12 | -0,43% | 1.445.793,00 |
| 19.05.2023 | 126,50 | 127,29 | 125,11 | 125,66 | -0,44% | 2.240.999,00 |
| 18.05.2023 | 125,40 | 126,30 | 124,43 | 126,21 | 1,03% | 2.421.312,00 |
| 17.05.2023 | 124,28 | 125,68 | 123,54 | 124,92 | -0,16% | 2.899.790,00 |
| 16.05.2023 | 124,28 | 125,54 | 123,95 | 125,12 | 0,22% | 2.664.261,00 |
| 15.05.2023 | 124,92 | 125,51 | 123,88 | 124,84 | -0,50% | 1.826.477,00 |
| 12.05.2023 | 125,88 | 126,75 | 124,74 | 125,47 | 0,12% | 2.533.152,00 |
| 11.05.2023 | 125,37 | 126,74 | 124,36 | 125,32 | 0,46% | 3.183.855,00 |
| 10.05.2023 | 129,32 | 129,50 | 122,93 | 124,74 | -0,53% | 4.824.258,00 |
| 09.05.2023 | 125,51 | 126,55 | 124,84 | 125,41 | -0,28% | 2.916.915,00 |
| 08.05.2023 | 125,25 | 126,18 | 124,28 | 125,76 | 0,27% | 1.831.445,00 |
| 05.05.2023 | 123,78 | 125,66 | 123,27 | 125,42 | 1,14% | 2.806.544,00 |
| 04.05.2023 | 125,93 | 125,98 | 123,86 | 124,01 | -0,85% | 2.534.448,00 |
| 03.05.2023 | 126,31 | 126,85 | 124,82 | 125,07 | -0,86% | 1.769.406,00 |
| 02.05.2023 | 126,89 | 127,42 | 124,74 | 126,16 | -0,99% | 1.862.088,00 |
| 01.05.2023 | 127,14 | 127,67 | 126,34 | 127,42 | 0,11% | 1.438.260,00 |
| 28.04.2023 | 126,44 | 127,70 | 126,28 | 127,28 | 0,61% | 1.828.737,00 |
| 27.04.2023 | 124,05 | 126,73 | 124,05 | 126,51 | 1,11% | 2.465.884,00 |
| 26.04.2023 | 126,21 | 127,04 | 124,09 | 125,12 | -3,38% | 4.249.853,00 |
| 25.04.2023 | 128,99 | 129,87 | 128,87 | 129,50 | 0,02% | 1.424.252,00 |
| 24.04.2023 | 128,61 | 129,61 | 128,22 | 129,48 | 0,29% | 1.226.669,00 |
| 21.04.2023 | 129,05 | 130,12 | 128,70 | 129,11 | 0,24% | 1.679.677,00 |
| 20.04.2023 | 128,28 | 129,58 | 128,15 | 128,80 | 0,48% | 1.621.153,00 |
| 19.04.2023 | 128,58 | 128,90 | 128,06 | 128,18 | -0,67% | 1.221.476,00 |
| 18.04.2023 | 128,81 | 129,38 | 127,82 | 129,04 | 0,75% | 1.668.714,00 |
| 17.04.2023 | 127,37 | 128,42 | 127,12 | 128,08 | 0,16% | 1.534.573,00 |
| 14.04.2023 | 127,98 | 128,53 | 127,44 | 127,87 | -0,32% | 1.377.184,00 |
| 13.04.2023 | 126,58 | 128,72 | 126,58 | 128,28 | 1,70% | 1.637.206,00 |
| 12.04.2023 | 126,28 | 127,18 | 125,82 | 126,13 | 0,36% | 1.377.225,00 |
| 11.04.2023 | 125,13 | 126,25 | 124,74 | 125,68 | 0,05% | 1.596.116,00 |
| 10.04.2023 | 124,79 | 125,80 | 123,74 | 125,62 | 0,37% | 1.421.182,00 |
| 06.04.2023 | 125,80 | 126,05 | 124,75 | 125,16 | -0,78% | 1.990.976,00 |
| 05.04.2023 | 125,24 | 126,27 | 124,84 | 126,15 | 0,73% | 2.564.721,00 |
| 04.04.2023 | 121,43 | 125,47 | 121,23 | 125,24 | 3,21% | 3.303.839,00 |
| 03.04.2023 | 120,14 | 121,65 | 119,60 | 121,35 | 0,75% | 1.946.432,00 |
| 31.03.2023 | 119,38 | 120,53 | 118,97 | 120,45 | 1,13% | 2.347.256,00 |
| 30.03.2023 | 120,00 | 120,05 | 118,84 | 119,10 | -0,08% | 1.979.546,00 |
| 29.03.2023 | 118,08 | 119,33 | 118,08 | 119,19 | 0,99% | 1.522.847,00 |
| 28.03.2023 | 118,09 | 118,44 | 117,36 | 118,02 | -0,52% | 1.551.111,00 |
| 27.03.2023 | 118,90 | 119,40 | 118,14 | 118,64 | -0,33% | 2.276.492,00 |
| 24.03.2023 | 118,08 | 119,21 | 117,61 | 119,03 | 2,58% | 2.527.332,00 |
| 23.03.2023 | 113,79 | 116,60 | 113,67 | 116,04 | 2,55% | 2.436.262,00 |
| 22.03.2023 | 114,29 | 115,10 | 113,14 | 113,16 | -1,55% | 2.266.927,00 |
| 21.03.2023 | 113,11 | 115,15 | 113,11 | 114,94 | 1,25% | 2.428.998,00 |
| 20.03.2023 | 113,01 | 114,28 | 113,01 | 113,52 | 0,15% | 1.725.671,00 |
| 17.03.2023 | 113,65 | 114,01 | 112,98 | 113,35 | -0,16% | 3.077.738,00 |
| 16.03.2023 | 111,39 | 113,79 | 111,39 | 113,53 | 1,93% | 2.111.095,00 |
| 15.03.2023 | 111,39 | 112,03 | 110,72 | 111,38 | -0,09% | 2.803.310,00 |
| 14.03.2023 | 110,76 | 112,06 | 110,21 | 111,48 | 1,28% | 2.144.449,00 |
| 13.03.2023 | 109,53 | 110,97 | 108,53 | 110,07 | 0,81% | 2.662.502,00 |
| 10.03.2023 | 110,60 | 111,89 | 108,92 | 109,19 | -1,15% | 2.898.407,00 |
| 09.03.2023 | 112,17 | 112,79 | 110,31 | 110,46 | -1,62% | 2.344.877,00 |
| 08.03.2023 | 112,26 | 112,52 | 111,79 | 112,28 | 0,12% | 1.205.158,00 |
| 07.03.2023 | 113,19 | 113,63 | 111,60 | 112,14 | -0,93% | 1.871.872,00 |
| 06.03.2023 | 112,99 | 114,39 | 112,66 | 113,19 | 0,04% | 1.860.126,00 |
| 03.03.2023 | 112,77 | 113,20 | 112,05 | 113,15 | 0,77% | 1.600.537,00 |
| 02.03.2023 | 110,41 | 112,66 | 110,40 | 112,29 | 1,70% | 2.349.164,00 |
| 01.03.2023 | 110,98 | 111,03 | 109,73 | 110,41 | -0,48% | 2.012.707,00 |
| 28.02.2023 | 110,68 | 111,24 | 110,47 | 110,94 | -0,14% | 2.900.520,00 |
| 27.02.2023 | 110,43 | 111,18 | 110,26 | 111,09 | 1,20% | 2.300.081,00 |
| 24.02.2023 | 109,74 | 110,27 | 109,45 | 109,77 | -0,86% | 1.997.010,00 |
| 23.02.2023 | 112,00 | 112,10 | 110,19 | 110,72 | -0,91% | 2.459.661,00 |
| 22.02.2023 | 112,34 | 112,34 | 111,37 | 111,74 | -0,25% | 2.270.154,00 |
| 21.02.2023 | 111,30 | 112,24 | 111,25 | 112,02 | 0,02% | 2.656.410,00 |
| 17.02.2023 | 111,15 | 112,47 | 110,73 | 112,00 | 0,25% | 3.370.462,00 |
| 16.02.2023 | 111,90 | 113,24 | 111,62 | 111,72 | -1,43% | 2.742.088,00 |
| 15.02.2023 | 111,28 | 113,36 | 111,28 | 113,34 | 0,97% | 1.603.410,00 |
| 14.02.2023 | 112,81 | 112,90 | 111,57 | 112,25 | -0,84% | 2.662.782,00 |
| 13.02.2023 | 111,47 | 113,41 | 111,47 | 113,20 | 1,25% | 2.552.983,00 |
| 10.02.2023 | 111,86 | 112,90 | 111,41 | 111,80 | 0,01% | 2.904.890,00 |
| 09.02.2023 | 113,46 | 113,95 | 111,39 | 111,79 | -0,81% | 3.079.071,00 |
| 08.02.2023 | 113,23 | 114,09 | 112,28 | 112,70 | -1,30% | 2.159.861,00 |
| 07.02.2023 | 112,13 | 114,36 | 111,80 | 114,18 | 1,77% | 4.637.493,00 |
| 06.02.2023 | 113,61 | 113,61 | 111,72 | 112,19 | -1,52% | 4.208.682,00 |
| 03.02.2023 | 115,15 | 115,54 | 113,78 | 113,92 | -1,78% | 4.393.534,00 |
| 02.02.2023 | 117,50 | 117,52 | 114,10 | 115,99 | -0,66% | 6.355.636,00 |
| 01.02.2023 | 116,78 | 117,22 | 112,58 | 116,76 | -9,26% | 14.492.294,00 |
| 31.01.2023 | 129,19 | 129,99 | 128,38 | 128,68 | -0,24% | 3.067.678,00 |
| 30.01.2023 | 128,92 | 129,47 | 128,11 | 128,99 | 0,09% | 2.447.136,00 |
| 27.01.2023 | 129,14 | 130,57 | 128,79 | 128,87 | -0,21% | 1.786.212,00 |
| 26.01.2023 | 128,31 | 129,45 | 128,19 | 129,14 | 1,24% | 1.196.103,00 |
| 25.01.2023 | 126,59 | 127,65 | 126,27 | 127,56 | 0,05% | 1.099.813,00 |
| 24.01.2023 | 127,71 | 128,07 | 126,37 | 127,49 | 0,06% | 1.301.807,00 |
| 23.01.2023 | 125,79 | 127,53 | 125,32 | 127,41 | 1,13% | 2.105.662,00 |
| 20.01.2023 | 124,43 | 126,20 | 123,77 | 125,99 | 1,83% | 2.729.825,00 |
| 19.01.2023 | 123,71 | 124,14 | 122,77 | 123,72 | 0,01% | 1.723.220,00 |
| 18.01.2023 | 123,77 | 124,65 | 122,53 | 123,71 | 0,01% | 1.831.068,00 |
| 17.01.2023 | 124,65 | 125,13 | 123,32 | 123,70 | -1,21% | 1.999.350,00 |
| 16.01.2023 | 125,54 | 125,70 | 125,22 | 125,22 | -0,19% | - |
| 13.01.2023 | 126,23 | 126,79 | 124,85 | 125,46 | -0,76% | 1.469.453,00 |
| 12.01.2023 | 125,81 | 126,50 | 123,62 | 126,42 | 0,25% | 1.999.586,00 |
| 11.01.2023 | 124,93 | 127,38 | 123,67 | 126,11 | 1,69% | 2.745.403,00 |