160,030€
0,61%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 160,64 | 162,50 | 158,50 | 160,20 | 0,12% | 2.471,00 |
| 21.11.2024 | 157,50 | 160,00 | 157,16 | 160,00 | 1,15% | 821,00 |
| 20.11.2024 | 157,78 | 158,84 | 157,18 | 158,18 | 1,14% | 157,00 |
| 19.11.2024 | 155,48 | 156,44 | 153,36 | 156,40 | 0,92% | 1.123,00 |
| 18.11.2024 | 153,22 | 154,98 | 151,34 | 154,98 | 0,82% | 1.434,00 |
| 15.11.2024 | 154,40 | 155,46 | 153,50 | 153,72 | -1,20% | 657,00 |
| 14.11.2024 | 154,58 | 155,88 | 153,74 | 155,58 | 1,22% | 781,00 |
| 13.11.2024 | 152,80 | 153,94 | 152,66 | 153,70 | 0,62% | 492,00 |
| 12.11.2024 | 149,98 | 152,96 | 149,70 | 152,76 | 2,29% | 1.266,00 |
| 11.11.2024 | 147,26 | 149,72 | 147,26 | 149,34 | 1,03% | 435,00 |
| 08.11.2024 | 148,90 | 149,26 | 146,52 | 147,82 | -0,09% | 458,00 |
| 07.11.2024 | 147,38 | 148,02 | 146,00 | 147,96 | 0,58% | 561,00 |
| 06.11.2024 | 147,34 | 148,80 | 146,82 | 147,10 | 3,97% | 3.174,00 |
| 05.11.2024 | 140,24 | 142,02 | 140,24 | 141,48 | 0,99% | 969,00 |
| 04.11.2024 | 139,58 | 140,72 | 138,26 | 140,10 | 0,06% | 961,00 |
| 01.11.2024 | 139,20 | 140,50 | 137,44 | 140,02 | 0,76% | 818,00 |
| 31.10.2024 | 136,80 | 139,60 | 136,10 | 138,96 | 1,40% | 1.871,00 |
| 30.10.2024 | 137,02 | 139,10 | 135,80 | 137,04 | 0,26% | 1.066,00 |
| 29.10.2024 | 133,62 | 136,68 | 132,76 | 136,68 | 2,31% | 433,00 |
| 28.10.2024 | 135,44 | 135,56 | 133,16 | 133,60 | -0,99% | 335,00 |
| 25.10.2024 | 133,76 | 135,60 | 133,76 | 134,94 | 0,70% | 54,00 |
| 24.10.2024 | 134,50 | 135,40 | 134,00 | 134,00 | -0,24% | 232,00 |
| 23.10.2024 | 135,38 | 135,40 | 134,32 | 134,32 | -0,25% | 17,00 |
| 22.10.2024 | 134,06 | 135,00 | 134,06 | 134,66 | 0,82% | 51,00 |
| 21.10.2024 | 132,42 | 133,84 | 132,42 | 133,56 | 0,44% | 50,00 |
| 18.10.2024 | 133,00 | 133,48 | 132,08 | 132,98 | 0,06% | 710,00 |
| 17.10.2024 | 133,58 | 134,02 | 132,90 | 132,90 | -0,42% | 73,00 |
| 16.10.2024 | 134,18 | 134,20 | 133,46 | 133,46 | -0,36% | 22,00 |
| 15.10.2024 | 132,10 | 134,78 | 131,78 | 133,94 | 1,29% | 739,00 |
| 14.10.2024 | 131,36 | 132,24 | 131,02 | 132,24 | 0,79% | 75,00 |
| 11.10.2024 | 129,72 | 131,20 | 129,40 | 131,20 | 1,19% | 71,00 |
| 10.10.2024 | 131,04 | 131,04 | 129,66 | 129,66 | -2,03% | 30,00 |
| 09.10.2024 | 130,70 | 132,40 | 130,04 | 132,34 | 1,27% | 401,00 |
| 08.10.2024 | 129,72 | 130,68 | 129,72 | 130,68 | 0,37% | 130,00 |
| 07.10.2024 | 130,04 | 130,20 | 128,88 | 130,20 | 0,66% | 512,00 |
| 04.10.2024 | 127,30 | 129,34 | 127,30 | 129,34 | 1,05% | 406,00 |
| 03.10.2024 | 129,92 | 129,92 | 128,00 | 128,00 | -1,13% | 267,00 |
| 02.10.2024 | 128,46 | 129,46 | 127,46 | 129,46 | 0,87% | 44,00 |
| 01.10.2024 | 128,96 | 129,58 | 127,96 | 128,34 | -0,31% | 265,00 |
| 30.09.2024 | 129,80 | 129,92 | 128,74 | 128,74 | -0,45% | 141,00 |
| 27.09.2024 | 129,08 | 130,16 | 128,50 | 129,32 | 0,84% | 102,00 |
| 26.09.2024 | 127,22 | 128,50 | 127,20 | 128,24 | 0,85% | 149,00 |
| 25.09.2024 | 126,22 | 127,16 | 126,22 | 127,16 | -0,09% | 110,00 |
| 24.09.2024 | 126,86 | 127,28 | 126,20 | 127,28 | 0,22% | 711,00 |
| 23.09.2024 | 125,00 | 127,00 | 125,00 | 127,00 | 1,99% | 235,00 |
| 20.09.2024 | 126,28 | 126,28 | 124,38 | 124,52 | -1,69% | 114,00 |
| 19.09.2024 | 127,16 | 128,08 | 126,66 | 126,66 | 0,14% | 404,00 |
| 18.09.2024 | 128,00 | 128,00 | 126,48 | 126,48 | -0,96% | 128,00 |
| 17.09.2024 | 131,32 | 132,18 | 127,70 | 127,70 | -3,37% | 218,00 |
| 16.09.2024 | 130,92 | 132,28 | 130,82 | 132,16 | 0,89% | 147,00 |
| 13.09.2024 | 130,94 | 131,04 | 130,94 | 131,00 | -0,03% | 16,00 |
| 12.09.2024 | 130,50 | 131,04 | 130,50 | 131,04 | 0,54% | 51,00 |
| 11.09.2024 | 129,98 | 130,34 | 129,98 | 130,34 | 0,14% | 855,00 |
| 10.09.2024 | 130,20 | 130,96 | 130,16 | 130,16 | -0,73% | 185,00 |
| 09.09.2024 | 130,12 | 131,12 | 130,10 | 131,12 | 1,06% | 398,00 |
| 06.09.2024 | 130,64 | 132,76 | 129,10 | 129,74 | -1,16% | 1.043,00 |
| 05.09.2024 | 132,66 | 132,66 | 131,26 | 131,26 | -1,43% | 234,00 |
| 04.09.2024 | 130,86 | 133,34 | 130,86 | 133,16 | -2,80% | 520,00 |
| 03.09.2024 | 136,72 | 137,62 | 136,06 | 137,00 | 0,53% | 1.101,00 |
| 02.09.2024 | 137,50 | 138,04 | 136,24 | 136,28 | 0,03% | 584,00 |
| 30.08.2024 | 136,00 | 136,40 | 134,98 | 136,24 | 0,40% | 577,00 |
| 29.08.2024 | 134,20 | 136,44 | 134,20 | 135,70 | 1,10% | 46,00 |
| 28.08.2024 | 133,40 | 134,84 | 132,94 | 134,22 | 0,68% | 1.041,00 |
| 27.08.2024 | 132,80 | 133,36 | 132,54 | 133,32 | -0,22% | 66,00 |
| 26.08.2024 | 132,02 | 133,62 | 131,54 | 133,62 | 1,95% | 658,00 |
| 23.08.2024 | 132,58 | 133,42 | 131,06 | 131,06 | -1,75% | 248,00 |
| 22.08.2024 | 134,44 | 134,44 | 133,40 | 133,40 | -0,71% | 20,00 |
| 21.08.2024 | 133,82 | 134,36 | 133,34 | 134,36 | 0,30% | 240,00 |
| 20.08.2024 | 135,08 | 135,50 | 133,56 | 133,96 | -0,12% | 343,00 |
| 19.08.2024 | 134,52 | 134,68 | 133,68 | 134,12 | -0,65% | 543,00 |
| 16.08.2024 | 134,14 | 135,00 | 133,14 | 135,00 | 0,69% | 284,00 |
| 15.08.2024 | 133,78 | 135,00 | 132,88 | 134,08 | 1,39% | 693,00 |
| 14.08.2024 | 132,88 | 132,88 | 132,24 | 132,24 | -1,31% | 249,00 |
| 13.08.2024 | 133,88 | 134,56 | 133,22 | 134,00 | -0,06% | 392,00 |
| 12.08.2024 | 134,88 | 135,14 | 133,40 | 134,08 | 0,06% | 361,00 |
| 09.08.2024 | 134,88 | 134,88 | 134,00 | 134,00 | -0,16% | 146,00 |
| 08.08.2024 | 132,06 | 134,22 | 131,44 | 134,22 | 1,07% | 416,00 |
| 07.08.2024 | 135,18 | 135,74 | 132,80 | 132,80 | -1,76% | 445,00 |
| 06.08.2024 | 136,04 | 136,04 | 133,46 | 135,18 | 1,68% | 416,00 |
| 05.08.2024 | 127,92 | 135,00 | 126,00 | 132,94 | -1,93% | 1.803,00 |
| 02.08.2024 | 135,02 | 138,00 | 134,76 | 135,56 | -1,31% | 855,00 |
| 01.08.2024 | 140,48 | 140,80 | 136,82 | 137,36 | -2,22% | 2.939,00 |
| 31.07.2024 | 139,46 | 141,20 | 137,50 | 140,48 | 2,02% | 1.291,00 |
| 30.07.2024 | 136,98 | 139,00 | 136,22 | 137,70 | 1,26% | 353,00 |
| 29.07.2024 | 134,16 | 135,98 | 133,94 | 135,98 | 1,72% | 138,00 |
| 26.07.2024 | 131,08 | 133,68 | 129,50 | 133,68 | 1,95% | 977,00 |
| 25.07.2024 | 129,72 | 131,24 | 129,72 | 131,12 | 0,32% | 410,00 |
| 24.07.2024 | 130,22 | 132,00 | 130,20 | 130,70 | -0,05% | 1.047,00 |
| 23.07.2024 | 131,52 | 131,52 | 130,12 | 130,76 | -0,62% | 328,00 |
| 22.07.2024 | 128,68 | 131,58 | 128,20 | 131,58 | 2,00% | 681,00 |
| 19.07.2024 | 134,34 | 135,00 | 129,00 | 129,00 | -4,12% | 1.113,00 |
| 18.07.2024 | 134,96 | 135,38 | 134,20 | 134,54 | -0,53% | 621,00 |
| 17.07.2024 | 133,62 | 135,26 | 133,24 | 135,26 | 1,12% | 523,00 |
| 16.07.2024 | 133,72 | 135,00 | 132,80 | 133,76 | 1,15% | 428,00 |
| 15.07.2024 | 134,48 | 134,48 | 131,98 | 132,24 | -1,02% | 1.053,00 |
| 12.07.2024 | 133,26 | 135,00 | 133,24 | 133,60 | 0,01% | 623,00 |
| 11.07.2024 | 133,12 | 134,30 | 132,54 | 133,58 | 1,80% | 2.375,00 |
| 10.07.2024 | 130,58 | 131,22 | 130,58 | 131,22 | 0,94% | 242,00 |
| 09.07.2024 | 128,96 | 130,00 | 128,36 | 130,00 | 1,56% | 280,00 |
| 08.07.2024 | 126,92 | 128,00 | 126,92 | 128,00 | 0,49% | 250,00 |