203,540$
-0,19%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 204,13 | 204,64 | 203,49 | 203,53 | -0,19% | 1.534.664,00 |
| 05.12.2025 | 203,32 | 204,01 | 203,32 | 203,92 | 0,24% | 1.936.731,00 |
| 04.12.2025 | 203,07 | 203,58 | 203,07 | 203,44 | 0,11% | 1.585.750,00 |
| 03.12.2025 | 202,93 | 203,40 | 202,80 | 203,21 | -0,01% | 1.459.332,00 |
| 02.12.2025 | 202,81 | 203,40 | 202,54 | 203,24 | 0,31% | 2.264.345,00 |
| 01.12.2025 | 201,99 | 202,86 | 201,70 | 202,62 | 0,29% | 2.811.703,00 |
| 28.11.2025 | 201,87 | 202,21 | 201,75 | 202,03 | 0,05% | 896.779,00 |
| 26.11.2025 | 201,88 | 202,04 | 201,72 | 201,92 | 0,13% | 1.627.257,00 |
| 25.11.2025 | 201,30 | 201,96 | 201,24 | 201,66 | 0,30% | 1.234.267,00 |
| 24.11.2025 | 201,00 | 201,91 | 200,98 | 201,05 | 0,18% | 2.899.197,00 |
| 21.11.2025 | 201,30 | 201,50 | 200,58 | 200,69 | -0,21% | 3.904.708,00 |
| 20.11.2025 | 201,65 | 202,24 | 201,05 | 201,12 | -0,23% | 1.819.243,00 |
| 19.11.2025 | 201,33 | 202,16 | 201,33 | 201,58 | -0,11% | 2.024.769,00 |
| 18.11.2025 | 201,00 | 202,14 | 200,91 | 201,81 | 0,52% | 2.393.999,00 |
| 17.11.2025 | 201,42 | 201,50 | 200,71 | 200,77 | -0,14% | 2.929.237,00 |
| 14.11.2025 | 201,28 | 201,82 | 201,05 | 201,06 | -0,14% | 1.767.488,00 |
| 13.11.2025 | 201,80 | 202,10 | 201,33 | 201,34 | -0,33% | 1.684.233,00 |
| 12.11.2025 | 201,63 | 202,22 | 201,14 | 202,00 | 0,03% | 2.613.362,00 |
| 11.11.2025 | 201,44 | 202,05 | 201,14 | 201,93 | 0,26% | 1.716.443,00 |
| 10.11.2025 | 200,60 | 201,53 | 200,56 | 201,40 | 0,40% | 1.537.380,00 |
| 07.11.2025 | 200,57 | 200,71 | 200,37 | 200,60 | 0,11% | 1.755.971,00 |
| 06.11.2025 | 200,55 | 200,99 | 200,30 | 200,38 | -0,18% | 1.605.445,00 |
| 05.11.2025 | 200,53 | 200,96 | 200,40 | 200,74 | -0,02% | 1.289.146,00 |
| 04.11.2025 | 200,16 | 200,81 | 199,81 | 200,78 | 0,45% | 1.770.194,00 |
| 03.11.2025 | 200,05 | 200,14 | 199,76 | 199,89 | -0,08% | 2.571.600,00 |
| 31.10.2025 | 200,04 | 200,45 | 200,00 | 200,06 | 0,07% | 2.267.258,00 |
| 30.10.2025 | 200,20 | 200,58 | 199,74 | 199,92 | -0,15% | 2.138.929,00 |
| 29.10.2025 | 200,22 | 200,60 | 200,01 | 200,23 | -0,03% | 2.133.343,00 |
| 28.10.2025 | 200,61 | 200,67 | 200,25 | 200,30 | -0,10% | 2.986.612,00 |
| 27.10.2025 | 200,63 | 200,90 | 200,45 | 200,50 | -0,17% | 1.856.862,00 |
| 24.10.2025 | 200,66 | 200,90 | 200,53 | 200,84 | 0,11% | 3.406.108,00 |
| 23.10.2025 | 200,65 | 200,76 | 200,49 | 200,62 | -0,06% | 3.188.201,00 |
| 22.10.2025 | 200,46 | 200,87 | 200,31 | 200,75 | 0,10% | 3.823.662,00 |
| 21.10.2025 | 200,51 | 200,71 | 200,14 | 200,55 | -0,02% | 2.554.474,00 |
| 20.10.2025 | 200,55 | 200,71 | 200,40 | 200,59 | 0,14% | 2.322.808,00 |
| 17.10.2025 | 200,54 | 200,75 | 200,13 | 200,30 | -0,02% | 4.512.065,00 |
| 16.10.2025 | 200,75 | 201,15 | 200,25 | 200,35 | -0,20% | 2.625.790,00 |
| 15.10.2025 | 200,31 | 201,11 | 200,29 | 200,75 | 0,27% | 3.786.589,00 |
| 14.10.2025 | 200,11 | 200,78 | 200,04 | 200,20 | -0,04% | 3.137.991,00 |
| 13.10.2025 | 200,05 | 200,62 | 200,05 | 200,29 | 0,13% | 2.187.946,00 |
| 10.10.2025 | 200,04 | 200,39 | 199,80 | 200,02 | -0,01% | 3.524.147,00 |
| 09.10.2025 | 200,00 | 200,26 | 199,81 | 200,05 | 0,02% | 3.617.957,00 |
| 08.10.2025 | 200,34 | 200,48 | 200,00 | 200,01 | -0,01% | 3.882.979,00 |
| 07.10.2025 | 200,40 | 200,60 | 200,00 | 200,02 | -0,22% | 3.380.393,00 |
| 06.10.2025 | 200,67 | 200,85 | 200,38 | 200,46 | -0,08% | 5.158.044,00 |
| 03.10.2025 | 200,99 | 201,20 | 200,55 | 200,62 | -0,19% | 243.322,00 |
| 02.10.2025 | 201,52 | 201,60 | 200,80 | 201,00 | -0,31% | 5.468.097,00 |
| 01.10.2025 | 201,52 | 202,31 | 201,40 | 201,63 | -0,03% | 3.721.453,00 |
| 30.09.2025 | 201,75 | 202,15 | 201,30 | 201,70 | -0,17% | 8.862.764,00 |
| 29.09.2025 | 203,50 | 203,75 | 201,72 | 202,05 | 4,50% | 22.143.304,00 |
| 26.09.2025 | 173,00 | 197,33 | 170,08 | 193,35 | 14,87% | 14.485.678,00 |
| 25.09.2025 | 168,12 | 169,19 | 167,79 | 168,32 | 0,58% | 1.891.655,00 |
| 24.09.2025 | 174,12 | 174,96 | 166,10 | 167,35 | -3,86% | 3.098.703,00 |
| 23.09.2025 | 173,61 | 175,26 | 173,22 | 174,07 | 0,37% | 2.089.417,00 |
| 22.09.2025 | 173,69 | 173,79 | 171,72 | 173,42 | 0,19% | 2.381.872,00 |
| 19.09.2025 | 172,85 | 174,69 | 171,19 | 173,09 | -0,05% | 8.449.842,00 |
| 18.09.2025 | 172,93 | 174,79 | 171,88 | 173,17 | -0,24% | 2.316.832,00 |
| 17.09.2025 | 172,22 | 174,24 | 170,51 | 173,59 | 0,88% | 1.855.380,00 |
| 16.09.2025 | 171,93 | 175,56 | 171,01 | 172,08 | 0,18% | 3.183.433,00 |
| 15.09.2025 | 171,52 | 172,69 | 170,73 | 171,77 | -0,36% | 2.042.714,00 |
| 12.09.2025 | 169,59 | 173,14 | 169,00 | 172,38 | 1,47% | 1.996.395,00 |
| 11.09.2025 | 171,09 | 171,27 | 168,53 | 169,89 | -0,22% | 2.411.062,00 |
| 10.09.2025 | 165,81 | 170,35 | 164,50 | 170,27 | 2,55% | 2.832.031,00 |
| 09.09.2025 | 168,32 | 168,32 | 165,96 | 166,04 | -1,20% | 2.058.823,00 |
| 08.09.2025 | 169,44 | 170,13 | 167,18 | 168,06 | -0,33% | 1.691.197,00 |
| 05.09.2025 | 168,84 | 169,32 | 166,77 | 168,62 | 0,35% | 2.205.558,00 |
| 04.09.2025 | 168,17 | 168,29 | 165,53 | 168,03 | 0,12% | 3.293.750,00 |
| 03.09.2025 | 170,96 | 171,96 | 167,50 | 167,83 | -2,11% | 2.748.114,00 |
| 02.09.2025 | 170,00 | 173,26 | 169,80 | 171,45 | -0,29% | 2.341.233,00 |
| 29.08.2025 | 171,23 | 172,54 | 170,67 | 171,95 | 0,56% | 2.090.029,00 |
| 28.08.2025 | 172,36 | 173,75 | 169,01 | 170,99 | -0,93% | 2.616.210,00 |
| 27.08.2025 | 172,61 | 173,71 | 171,72 | 172,60 | 0,21% | 2.099.344,00 |
| 26.08.2025 | 172,03 | 173,25 | 171,19 | 172,23 | -0,31% | 2.586.579,00 |
| 25.08.2025 | 171,61 | 173,55 | 170,99 | 172,76 | 0,79% | 1.896.010,00 |
| 22.08.2025 | 172,43 | 173,11 | 170,19 | 171,40 | -0,09% | 1.707.317,00 |
| 21.08.2025 | 170,71 | 171,75 | 170,02 | 171,55 | 0,13% | 1.641.108,00 |
| 20.08.2025 | 170,69 | 172,49 | 170,00 | 171,33 | 0,38% | 2.252.086,00 |
| 19.08.2025 | 168,66 | 171,09 | 167,45 | 170,68 | 0,90% | 2.370.847,00 |
| 18.08.2025 | 172,33 | 173,41 | 168,08 | 169,16 | -3,15% | 3.597.058,00 |
| 15.08.2025 | 179,12 | 179,12 | 172,94 | 174,67 | -2,42% | 3.428.841,00 |
| 14.08.2025 | 177,81 | 180,90 | 177,38 | 179,01 | 0,34% | 3.747.795,00 |
| 13.08.2025 | 177,79 | 179,84 | 177,00 | 178,40 | 0,28% | 3.523.232,00 |
| 12.08.2025 | 176,30 | 178,80 | 174,39 | 177,91 | 1,02% | 3.724.055,00 |
| 11.08.2025 | 170,57 | 176,62 | 170,10 | 176,12 | 5,06% | 6.078.011,00 |
| 08.08.2025 | 163,49 | 167,76 | 163,25 | 167,64 | 3,00% | 4.591.323,00 |
| 07.08.2025 | 164,25 | 164,35 | 161,15 | 162,75 | -0,15% | 2.848.030,00 |
| 06.08.2025 | 161,30 | 163,07 | 159,59 | 163,00 | 1,25% | 2.595.488,00 |
| 05.08.2025 | 161,70 | 161,89 | 159,10 | 160,99 | 0,76% | 2.919.181,00 |
| 04.08.2025 | 157,72 | 160,32 | 156,37 | 159,77 | 1,71% | 2.740.966,00 |
| 01.08.2025 | 152,76 | 157,75 | 151,50 | 157,08 | 3,01% | 4.396.992,00 |
| 31.07.2025 | 155,28 | 156,19 | 152,20 | 152,49 | -2,41% | 3.638.186,00 |
| 30.07.2025 | 151,90 | 159,37 | 150,87 | 156,26 | 5,73% | 6.042.197,00 |
| 29.07.2025 | 152,41 | 153,29 | 146,97 | 147,79 | -2,76% | 3.085.642,00 |
| 28.07.2025 | 151,00 | 152,88 | 150,97 | 151,99 | 0,20% | 2.991.325,00 |
| 25.07.2025 | 152,96 | 153,21 | 151,48 | 151,68 | -0,63% | 1.450.558,00 |
| 24.07.2025 | 152,89 | 153,97 | 152,00 | 152,64 | -0,71% | 2.480.647,00 |
| 23.07.2025 | 156,62 | 156,90 | 153,29 | 153,73 | -2,10% | 2.580.656,00 |
| 22.07.2025 | 154,80 | 158,65 | 154,46 | 157,02 | 2,37% | 3.204.309,00 |
| 21.07.2025 | 150,30 | 153,59 | 149,79 | 153,39 | 2,19% | 2.736.265,00 |
| 18.07.2025 | 150,29 | 151,92 | 149,36 | 150,11 | 0,19% | 3.850.801,00 |