120,000€
1,45%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 118,78 | 120,32 | 118,52 | 120,12 | 1,56% | 236,00 |
| 25.04.2024 | 118,28 | 118,28 | 118,28 | 118,28 | -0,62% | - |
| 24.04.2024 | 119,02 | 119,02 | 119,02 | 119,02 | -0,03% | 2,00 |
| 23.04.2024 | 119,06 | 119,06 | 119,06 | 119,06 | -0,45% | - |
| 22.04.2024 | 119,82 | 120,00 | 119,60 | 119,60 | 0,57% | 167,00 |
| 19.04.2024 | 118,92 | 118,92 | 118,92 | 118,92 | 0,46% | - |
| 18.04.2024 | 118,38 | 118,38 | 118,38 | 118,38 | -0,74% | - |
| 17.04.2024 | 118,78 | 119,26 | 118,78 | 119,26 | -0,18% | 1,00 |
| 16.04.2024 | 119,74 | 119,74 | 119,16 | 119,48 | -0,93% | 40,00 |
| 15.04.2024 | 120,88 | 120,88 | 119,78 | 120,60 | -0,12% | 170,00 |
| 12.04.2024 | 120,74 | 120,74 | 120,74 | 120,74 | 0,23% | - |
| 11.04.2024 | 120,46 | 120,46 | 120,46 | 120,46 | 0,05% | - |
| 10.04.2024 | 119,74 | 120,52 | 119,72 | 120,40 | -0,13% | 499,00 |
| 09.04.2024 | 119,86 | 120,56 | 119,86 | 120,56 | 0,48% | 38,00 |
| 08.04.2024 | 120,42 | 120,42 | 119,98 | 119,98 | -0,12% | 1,00 |
| 05.04.2024 | 119,10 | 120,12 | 119,10 | 120,12 | -0,87% | 8,00 |
| 04.04.2024 | 122,58 | 122,94 | 121,18 | 121,18 | -0,98% | 62,00 |
| 03.04.2024 | 122,38 | 122,38 | 122,38 | 122,38 | -0,36% | - |
| 02.04.2024 | 124,12 | 124,20 | 122,24 | 122,82 | 0,03% | 65,00 |
| 28.03.2024 | 122,22 | 123,04 | 122,22 | 122,78 | 1,50% | 12,00 |
| 27.03.2024 | 120,96 | 120,96 | 120,96 | 120,96 | 0,30% | - |
| 26.03.2024 | 121,00 | 121,00 | 120,60 | 120,60 | -0,30% | 50,00 |
| 25.03.2024 | 121,44 | 121,44 | 120,96 | 120,96 | -1,21% | 3,00 |
| 22.03.2024 | 122,44 | 122,44 | 122,44 | 122,44 | 1,06% | - |
| 21.03.2024 | 121,16 | 121,16 | 121,16 | 121,16 | -0,57% | 20,00 |
| 20.03.2024 | 122,22 | 122,22 | 121,86 | 121,86 | -0,57% | 2,00 |
| 19.03.2024 | 122,56 | 122,56 | 122,56 | 122,56 | -0,08% | - |
| 18.03.2024 | 123,12 | 123,76 | 122,66 | 122,66 | -0,39% | 76,00 |
| 15.03.2024 | 124,58 | 124,58 | 122,96 | 123,14 | -0,47% | 50,00 |
| 14.03.2024 | 125,34 | 125,34 | 123,72 | 123,72 | -1,40% | 25,00 |
| 13.03.2024 | 125,48 | 125,48 | 125,48 | 125,48 | 0,69% | - |
| 12.03.2024 | 125,92 | 125,92 | 124,62 | 124,62 | -0,81% | 57,00 |
| 11.03.2024 | 124,00 | 125,66 | 124,00 | 125,64 | 1,63% | 80,00 |
| 08.03.2024 | 123,14 | 123,62 | 123,14 | 123,62 | 0,47% | 2,00 |
| 07.03.2024 | 124,00 | 124,78 | 123,04 | 123,04 | -1,25% | 235,00 |
| 06.03.2024 | 124,70 | 125,24 | 123,98 | 124,60 | -1,46% | 62,00 |
| 05.03.2024 | 128,04 | 128,20 | 125,84 | 126,44 | -1,95% | 240,00 |
| 04.03.2024 | 130,44 | 130,44 | 128,80 | 128,96 | -0,36% | 5,00 |
| 01.03.2024 | 129,38 | 129,42 | 128,12 | 129,42 | 1,13% | 184,00 |
| 29.02.2024 | 127,80 | 128,66 | 127,80 | 127,98 | -0,91% | 9,00 |
| 28.02.2024 | 129,16 | 129,16 | 129,16 | 129,16 | -1,31% | - |
| 26.02.2024 | 131,84 | 131,84 | 130,88 | 130,88 | -0,76% | 2,00 |
| 23.02.2024 | 132,86 | 133,36 | 131,88 | 131,88 | -0,51% | 824,00 |
| 22.02.2024 | 130,78 | 132,56 | 130,78 | 132,56 | 2,06% | 192,00 |
| 21.02.2024 | 129,88 | 129,88 | 129,88 | 129,88 | -0,52% | - |
| 20.02.2024 | 131,42 | 131,42 | 130,56 | 130,56 | -1,39% | 2,00 |
| 19.02.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -0,57% | - |
| 16.02.2024 | 133,86 | 133,86 | 132,92 | 133,16 | -0,45% | 5,00 |
| 15.02.2024 | 132,76 | 133,96 | 132,76 | 133,76 | 2,89% | 101,00 |
| 14.02.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 0,29% | 13,00 |
| 13.02.2024 | 129,62 | 129,62 | 129,62 | 129,62 | -0,05% | - |
| 12.02.2024 | 130,46 | 130,46 | 129,68 | 129,68 | 0,08% | 104,00 |
| 09.02.2024 | 129,00 | 129,58 | 128,66 | 129,58 | 1,54% | 52,00 |
| 08.02.2024 | 127,58 | 127,62 | 127,58 | 127,62 | 0,30% | 1,00 |
| 07.02.2024 | 126,28 | 127,28 | 126,28 | 127,24 | 0,89% | 355,00 |
| 06.02.2024 | 125,08 | 126,12 | 125,08 | 126,12 | 0,22% | 2,00 |
| 05.02.2024 | 125,64 | 125,84 | 125,64 | 125,84 | -0,54% | 1,00 |
| 02.02.2024 | 126,90 | 126,92 | 125,78 | 126,52 | 0,89% | 373,00 |
| 01.02.2024 | 135,00 | 135,00 | 124,82 | 125,40 | 1,13% | 15,00 |
| 31.01.2024 | 124,28 | 124,28 | 124,00 | 124,00 | -3,02% | 17,00 |
| 30.01.2024 | 128,68 | 128,68 | 127,54 | 127,86 | -0,50% | 215,00 |
| 29.01.2024 | 129,38 | 129,38 | 128,50 | 128,50 | 0,22% | 355,00 |
| 26.01.2024 | 128,22 | 128,22 | 128,22 | 128,22 | -0,03% | - |
| 25.01.2024 | 128,26 | 128,26 | 128,26 | 128,26 | 0,83% | - |
| 24.01.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -0,61% | - |
| 23.01.2024 | 128,20 | 128,20 | 127,92 | 127,98 | 0,71% | 110,00 |
| 22.01.2024 | 126,82 | 127,68 | 125,80 | 127,08 | 0,44% | 287,00 |
| 19.01.2024 | 126,52 | 126,52 | 126,52 | 126,52 | 0,11% | - |
| 18.01.2024 | 125,38 | 126,38 | 125,38 | 126,38 | 0,35% | 84,00 |
| 17.01.2024 | 125,94 | 125,94 | 125,94 | 125,94 | -0,49% | - |
| 16.01.2024 | 127,28 | 127,28 | 126,56 | 126,56 | 0,80% | 28,00 |
| 15.01.2024 | 126,88 | 126,88 | 125,56 | 125,56 | -0,08% | 4,00 |
| 12.01.2024 | 125,64 | 125,66 | 125,64 | 125,66 | 0,27% | 23,00 |
| 11.01.2024 | 125,48 | 125,48 | 125,32 | 125,32 | -0,18% | 80,00 |
| 10.01.2024 | 125,46 | 125,54 | 125,46 | 125,54 | -0,92% | 1,00 |
| 09.01.2024 | 124,88 | 126,72 | 124,88 | 126,70 | 2,39% | 83,00 |
| 08.01.2024 | 123,74 | 123,74 | 123,74 | 123,74 | -0,31% | - |
| 05.01.2024 | 123,18 | 124,34 | 123,18 | 124,12 | -0,23% | 3,00 |
| 04.01.2024 | 123,96 | 124,40 | 123,94 | 124,40 | 0,10% | 37,00 |
| 03.01.2024 | 124,62 | 124,62 | 124,28 | 124,28 | 0,36% | 28,00 |
| 02.01.2024 | 124,32 | 124,32 | 123,52 | 123,84 | -0,15% | 24,00 |
| 29.12.2023 | 124,60 | 124,60 | 124,02 | 124,02 | 0,23% | 2,00 |
| 28.12.2023 | 123,82 | 123,82 | 123,64 | 123,74 | -1,36% | 89,00 |
| 22.12.2023 | 124,74 | 125,44 | 124,74 | 125,44 | 0,13% | 1,00 |
| 21.12.2023 | 125,18 | 125,36 | 124,94 | 125,28 | -0,84% | 33,00 |
| 20.12.2023 | 126,12 | 126,34 | 126,08 | 126,34 | 0,06% | 2,00 |
| 19.12.2023 | 125,78 | 126,64 | 125,44 | 126,26 | -0,75% | 449,00 |
| 18.12.2023 | 127,22 | 127,22 | 127,22 | 127,22 | -0,83% | - |
| 15.12.2023 | 128,54 | 129,26 | 128,28 | 128,28 | -0,17% | 101,00 |
| 14.12.2023 | 130,48 | 130,48 | 128,26 | 128,50 | -2,19% | 50,00 |
| 13.12.2023 | 130,00 | 132,00 | 130,00 | 131,38 | 1,09% | 148,00 |
| 12.12.2023 | 129,96 | 130,00 | 128,84 | 129,96 | 0,26% | 432,00 |
| 11.12.2023 | 127,68 | 129,62 | 126,36 | 129,62 | 2,01% | 377,00 |
| 08.12.2023 | 127,06 | 127,06 | 127,06 | 127,06 | 0,57% | - |
| 07.12.2023 | 127,50 | 127,50 | 126,34 | 126,34 | 0,02% | 30,00 |
| 06.12.2023 | 127,04 | 128,20 | 126,32 | 126,32 | -0,64% | 30,00 |
| 05.12.2023 | 127,18 | 127,18 | 127,14 | 127,14 | 0,25% | 8,00 |
| 04.12.2023 | 126,20 | 126,92 | 125,60 | 126,82 | 0,14% | 275,00 |
| 01.12.2023 | 126,82 | 126,82 | 126,12 | 126,64 | 0,40% | 58,00 |
| 30.11.2023 | 125,04 | 126,14 | 125,04 | 126,14 | 0,59% | 11,00 |