166,740$
-0,74%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 168,46 | 168,50 | 164,47 | 166,67 | -0,78% | 1.638.060,00 |
| 21.11.2024 | 167,50 | 168,09 | 165,56 | 167,98 | 0,76% | 94.972,00 |
| 20.11.2024 | 166,17 | 167,51 | 165,19 | 166,71 | 0,35% | 2.042.681,00 |
| 19.11.2024 | 162,37 | 166,40 | 162,05 | 166,13 | 1,29% | 2.163.771,00 |
| 18.11.2024 | 160,00 | 164,45 | 159,38 | 164,01 | 1,64% | 1.908.093,00 |
| 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% | 1.371.455,00 |
| 13.11.2024 | 161,79 | 162,88 | 161,47 | 162,72 | -0,09% | 2.080.477,00 |
| 12.11.2024 | 159,39 | 163,00 | 158,41 | 162,87 | 2,18% | 2.714.664,00 |
| 11.11.2024 | 157,83 | 159,71 | 157,54 | 159,39 | 0,94% | 1.226.422,00 |
| 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% | 1.647.337,00 |
| 06.11.2024 | 157,77 | 159,34 | 156,71 | 157,93 | 1,56% | 1.798.172,00 |
| 05.11.2024 | 152,73 | 155,55 | 151,84 | 155,50 | 1,71% | 2.202.756,00 |
| 04.11.2024 | 152,16 | 153,09 | 150,40 | 152,89 | 1,08% | 1.926.616,00 |
| 01.11.2024 | 150,83 | 152,46 | 149,14 | 151,26 | 0,27% | 1.954.157,00 |
| 31.10.2024 | 148,31 | 151,59 | 147,59 | 150,85 | 1,13% | 2.120.774,00 |
| 30.10.2024 | 147,48 | 151,34 | 144,68 | 149,16 | 2,47% | 3.083.268,00 |
| 29.10.2024 | 144,14 | 146,26 | 144,10 | 145,56 | 0,94% | 2.310.058,00 |
| 28.10.2024 | 146,09 | 146,88 | 143,18 | 144,20 | -0,69% | 1.525.359,00 |
| 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% | 1.490.745,00 |
| 23.10.2024 | 145,74 | 146,14 | 143,99 | 144,86 | -0,59% | 1.606.521,00 |
| 22.10.2024 | 145,15 | 146,47 | 144,56 | 145,72 | 0,01% | 1.459.247,00 |
| 21.10.2024 | 144,17 | 145,82 | 142,63 | 145,71 | 0,94% | 1.269.501,00 |
| 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% | 1.066.377,00 |
| 16.10.2024 | 146,22 | 146,61 | 144,75 | 145,04 | -0,94% | 1.258.372,00 |
| 15.10.2024 | 144,72 | 147,36 | 144,47 | 146,42 | 1,58% | 1.634.958,00 |
| 14.10.2024 | 143,79 | 144,46 | 143,25 | 144,14 | 0,63% | 694.102,00 |
| 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% | 1.181.971,00 |
| 09.10.2024 | 143,75 | 144,85 | 143,36 | 143,75 | 0,26% | 895.980,00 |
| 08.10.2024 | 143,46 | 143,88 | 142,39 | 143,38 | 0,33% | 822.976,00 |
| 07.10.2024 | 142,44 | 143,66 | 141,56 | 142,91 | 0,15% | 1.181.035,00 |
| 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% | 1.157.004,00 |
| 02.10.2024 | 141,94 | 143,52 | 141,82 | 143,19 | 0,66% | 961.821,00 |
| 01.10.2024 | 143,24 | 143,62 | 140,95 | 142,25 | -0,83% | 1.108.561,00 |
| 30.09.2024 | 144,82 | 145,00 | 142,81 | 143,44 | -0,84% | 1.437.334,00 |
| 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% | 1.230.466,00 |
| 25.09.2024 | 141,79 | 142,21 | 141,00 | 141,48 | -0,11% | 1.489.935,00 |
| 24.09.2024 | 141,10 | 142,21 | 140,32 | 141,64 | 0,40% | 2.526.040,00 |
| 23.09.2024 | 140,54 | 141,39 | 139,53 | 141,07 | 1,09% | 2.332.333,00 |
| 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% | 1.850.399,00 |
| 18.09.2024 | 142,98 | 143,31 | 140,02 | 140,44 | -1,51% | 3.538.623,00 |
| 17.09.2024 | 147,00 | 147,72 | 142,01 | 142,59 | -2,68% | 3.375.896,00 |
| 16.09.2024 | 146,83 | 147,68 | 144,95 | 146,52 | 0,47% | 1.916.764,00 |
| 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% | 1.199.032,00 |
| 11.09.2024 | 144,04 | 144,14 | 140,83 | 143,70 | -0,07% | 1.787.387,00 |
| 10.09.2024 | 144,44 | 145,16 | 143,11 | 143,80 | -0,35% | 1.205.529,00 |
| 09.09.2024 | 144,83 | 145,34 | 143,75 | 144,30 | 0,20% | 1.616.239,00 |
| 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% | 1.968.528,00 |
| 04.09.2024 | 146,23 | 148,10 | 146,12 | 147,08 | 0,58% | 1.415.068,00 |
| 03.09.2024 | 151,70 | 151,70 | 145,63 | 146,23 | -3,68% | 1.759.568,00 |
| 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% | 1.562.036,00 |
| 28.08.2024 | 149,32 | 150,17 | 148,80 | 149,32 | 0,08% | 1.296.810,00 |
| 27.08.2024 | 148,69 | 149,70 | 148,38 | 149,21 | 0,41% | 1.373.942,00 |
| 26.08.2024 | 147,68 | 149,48 | 147,48 | 148,59 | 0,66% | 1.168.606,00 |
| 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% | 1.401.973,00 |
| 21.08.2024 | 149,10 | 149,98 | 148,87 | 149,75 | 0,47% | 1.285.353,00 |
| 20.08.2024 | 149,65 | 149,70 | 148,30 | 149,05 | -0,41% | 1.120.631,00 |
| 19.08.2024 | 147,91 | 149,72 | 147,62 | 149,67 | 0,88% | 2.246.833,00 |
| 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% | 1.323.299,00 |
| 14.08.2024 | 146,38 | 146,95 | 145,61 | 146,46 | -0,30% | 838.767,00 |
| 13.08.2024 | 146,35 | 147,45 | 145,72 | 146,90 | 0,68% | 1.431.257,00 |
| 12.08.2024 | 146,11 | 148,20 | 145,49 | 145,91 | -0,47% | 1.786.107,00 |
| 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% | 1.420.984,00 |
| 07.08.2024 | 146,24 | 147,63 | 144,31 | 144,36 | -0,94% | 1.293.618,00 |
| 06.08.2024 | 146,14 | 148,28 | 145,14 | 145,73 | 0,16% | 1.826.022,00 |
| 05.08.2024 | 146,69 | 148,04 | 144,15 | 145,50 | -2,24% | 2.726.105,00 |
| 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% | 2.378.949,00 |
| 31.07.2024 | 151,00 | 153,51 | 146,68 | 150,94 | 1,26% | 4.383.957,00 |
| 30.07.2024 | 148,21 | 150,91 | 147,83 | 149,06 | 0,82% | 3.322.322,00 |
| 29.07.2024 | 145,00 | 147,98 | 145,00 | 147,85 | 1,84% | 2.860.938,00 |
| 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% | 2.512.699,00 |
| 24.07.2024 | 142,12 | 142,82 | 140,95 | 141,17 | -0,58% | 1.796.523,00 |
| 23.07.2024 | 142,02 | 142,57 | 140,66 | 141,99 | -0,88% | 2.605.306,00 |
| 22.07.2024 | 140,74 | 144,20 | 140,74 | 143,25 | 2,18% | 2.759.121,00 |
| 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% | 2.377.635,00 |
| 17.07.2024 | 146,67 | 148,22 | 146,24 | 147,00 | 0,22% | 2.407.185,00 |
| 16.07.2024 | 146,02 | 147,47 | 145,58 | 146,67 | 1,15% | 1.927.130,00 |
| 15.07.2024 | 145,00 | 146,68 | 143,81 | 145,00 | -0,47% | 2.102.875,00 |
| 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% | 2.051.601,00 |
| 10.07.2024 | 141,01 | 144,40 | 140,38 | 144,09 | 2,50% | 2.753.384,00 |
| 09.07.2024 | 139,81 | 141,83 | 138,82 | 140,58 | 0,67% | 1.896.283,00 |
| 08.07.2024 | 138,21 | 139,71 | 137,19 | 139,65 | 1,01% | 1.565.433,00 |
| 05.07.2024 | 138,03 | 138,44 | 137,28 | 138,26 | -0,30% | 1.195.056,00 |