119,240€
-0,47%
Echtzeit-Aktienkurs Electronic Arts Inc.
Bid:
Ask:
Aktienkurse zur Electronic Arts Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 119,17 | 119,86 | 118,56 | 119,27 | -0,44% | - |
| 22.04.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 2,50% | - |
| 19.04.2024 | 116,88 | 116,88 | 116,88 | 116,88 | -1,23% | - |
| 18.04.2024 | 118,58 | 118,58 | 118,34 | 118,34 | -0,27% | 134,00 |
| 17.04.2024 | 118,66 | 118,66 | 118,66 | 118,66 | -0,49% | - |
| 16.04.2024 | 119,24 | 119,38 | 119,24 | 119,24 | -0,72% | 150,00 |
| 15.04.2024 | 120,24 | 120,24 | 120,10 | 120,10 | -0,25% | 4,00 |
| 12.04.2024 | 120,40 | 120,40 | 120,40 | 120,40 | -0,20% | - |
| 11.04.2024 | 120,06 | 120,64 | 120,06 | 120,64 | 0,92% | 3,00 |
| 10.04.2024 | 120,18 | 120,18 | 119,54 | 119,54 | -0,02% | 150,00 |
| 09.04.2024 | 119,56 | 119,56 | 119,56 | 119,56 | -0,32% | - |
| 08.04.2024 | 119,94 | 119,94 | 119,94 | 119,94 | -0,05% | - |
| 05.04.2024 | 119,70 | 120,00 | 119,70 | 120,00 | -1,85% | 10,00 |
| 04.04.2024 | 122,26 | 122,26 | 122,26 | 122,26 | 0,26% | - |
| 03.04.2024 | 121,94 | 121,94 | 121,94 | 121,94 | -1,33% | - |
| 02.04.2024 | 123,98 | 123,98 | 123,58 | 123,58 | 2,01% | 3,00 |
| 28.03.2024 | 121,14 | 121,14 | 121,14 | 121,14 | 0,20% | - |
| 27.03.2024 | 120,90 | 120,90 | 120,90 | 120,90 | 0,55% | - |
| 26.03.2024 | 120,24 | 120,24 | 120,24 | 120,24 | -0,43% | - |
| 25.03.2024 | 121,40 | 121,40 | 120,76 | 120,76 | -1,19% | 421,00 |
| 22.03.2024 | 122,22 | 122,22 | 122,22 | 122,22 | -0,23% | - |
| 21.03.2024 | 121,92 | 122,50 | 121,92 | 122,50 | 0,38% | 4,00 |
| 20.03.2024 | 122,04 | 122,04 | 122,04 | 122,04 | 0,63% | - |
| 19.03.2024 | 121,28 | 121,28 | 121,28 | 121,28 | -1,97% | - |
| 18.03.2024 | 123,72 | 123,72 | 123,72 | 123,72 | 0,41% | - |
| 15.03.2024 | 123,22 | 123,22 | 123,22 | 123,22 | -1,52% | - |
| 14.03.2024 | 125,12 | 125,12 | 125,12 | 125,12 | 0,77% | - |
| 13.03.2024 | 124,16 | 124,16 | 124,16 | 124,16 | -0,80% | - |
| 12.03.2024 | 125,16 | 125,16 | 125,16 | 125,16 | 1,64% | - |
| 11.03.2024 | 123,14 | 123,14 | 123,14 | 123,14 | -0,13% | - |
| 08.03.2024 | 123,16 | 123,54 | 123,16 | 123,30 | -0,88% | 65,00 |
| 07.03.2024 | 123,34 | 124,40 | 123,34 | 124,40 | -0,91% | 1,00 |
| 06.03.2024 | 125,54 | 125,54 | 125,54 | 125,54 | -1,23% | - |
| 05.03.2024 | 127,18 | 127,18 | 127,10 | 127,10 | -1,10% | 40,00 |
| 04.03.2024 | 129,60 | 130,02 | 128,52 | 128,52 | -0,51% | 20,00 |
| 01.03.2024 | 129,18 | 129,18 | 129,18 | 129,18 | 0,26% | - |
| 29.02.2024 | 128,84 | 128,84 | 128,84 | 128,84 | -0,03% | - |
| 28.02.2024 | 128,38 | 129,08 | 128,38 | 128,88 | -1,44% | 44,00 |
| 27.02.2024 | 130,76 | 130,76 | 130,76 | 130,76 | -0,38% | - |
| 26.02.2024 | 131,06 | 131,26 | 131,06 | 131,26 | -0,74% | 30,00 |
| 23.02.2024 | 132,24 | 132,24 | 132,24 | 132,24 | 1,41% | - |
| 22.02.2024 | 130,40 | 130,40 | 130,40 | 130,40 | 0,42% | - |
| 21.02.2024 | 129,86 | 129,86 | 129,86 | 129,86 | -0,86% | - |
| 20.02.2024 | 131,12 | 131,12 | 130,98 | 130,98 | -0,71% | 10,00 |
| 19.02.2024 | 131,92 | 131,92 | 131,92 | 131,92 | -1,48% | - |
| 16.02.2024 | 133,84 | 133,90 | 133,84 | 133,90 | 0,48% | 5,00 |
| 15.02.2024 | 133,30 | 133,30 | 133,26 | 133,26 | 2,67% | 5,00 |
| 14.02.2024 | 129,68 | 129,80 | 129,68 | 129,80 | 1,18% | 263,00 |
| 13.02.2024 | 127,34 | 128,28 | 127,34 | 128,28 | -1,29% | 30,00 |
| 12.02.2024 | 129,96 | 129,96 | 129,96 | 129,96 | -0,26% | - |
| 09.02.2024 | 128,34 | 130,30 | 128,34 | 130,30 | 2,44% | 62,00 |
| 08.02.2024 | 126,54 | 127,20 | 126,54 | 127,20 | 1,58% | 100,00 |
| 07.02.2024 | 125,22 | 125,22 | 125,22 | 125,22 | -0,19% | - |
| 06.02.2024 | 125,46 | 125,46 | 125,46 | 125,46 | -0,59% | - |
| 05.02.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -0,93% | - |
| 02.02.2024 | 127,38 | 127,38 | 127,38 | 127,38 | -0,02% | - |
| 01.02.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 2,73% | - |
| 31.01.2024 | 123,52 | 124,02 | 123,52 | 124,02 | -2,82% | 60,00 |
| 30.01.2024 | 127,74 | 127,74 | 127,62 | 127,62 | -0,61% | 1,00 |
| 29.01.2024 | 128,40 | 128,40 | 128,40 | 128,40 | 1,07% | - |
| 26.01.2024 | 127,04 | 127,04 | 127,04 | 127,04 | 0,52% | - |
| 25.01.2024 | 126,38 | 126,38 | 126,38 | 126,38 | -1,65% | - |
| 24.01.2024 | 128,50 | 128,50 | 128,50 | 128,50 | 1,13% | - |
| 23.01.2024 | 125,90 | 127,06 | 125,90 | 127,06 | 0,28% | 71,00 |
| 22.01.2024 | 126,70 | 126,70 | 126,70 | 126,70 | -0,63% | 20,00 |
| 19.01.2024 | 126,88 | 127,50 | 126,88 | 127,50 | 1,13% | 59,00 |
| 18.01.2024 | 125,22 | 126,08 | 125,22 | 126,08 | 0,91% | 18,00 |
| 17.01.2024 | 124,94 | 124,94 | 124,94 | 124,94 | -0,37% | - |
| 16.01.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,30% | - |
| 15.01.2024 | 125,78 | 125,78 | 125,78 | 125,78 | -0,02% | - |
| 12.01.2024 | 125,16 | 125,80 | 125,16 | 125,80 | 0,51% | 10,00 |
| 11.01.2024 | 125,44 | 125,44 | 125,16 | 125,16 | -0,37% | 150,00 |
| 10.01.2024 | 125,62 | 125,62 | 125,62 | 125,62 | 1,18% | - |
| 09.01.2024 | 124,16 | 124,16 | 124,16 | 124,16 | 0,08% | - |
| 08.01.2024 | 123,46 | 124,06 | 123,46 | 124,06 | -0,27% | 300,00 |
| 05.01.2024 | 123,84 | 124,46 | 123,84 | 124,40 | -0,11% | 14,00 |
| 04.01.2024 | 124,06 | 124,54 | 122,78 | 124,54 | 0,84% | 410,00 |
| 03.01.2024 | 123,50 | 123,50 | 123,50 | 123,50 | -0,29% | - |
| 02.01.2024 | 123,86 | 123,86 | 123,86 | 123,86 | 0,55% | - |
| 29.12.2023 | 123,36 | 123,36 | 123,18 | 123,18 | 0,18% | - |
| 28.12.2023 | 122,96 | 122,96 | 122,96 | 122,96 | 0,00% | - |
| 27.12.2023 | 124,12 | 124,12 | 122,96 | 122,96 | 1,00% | 30,00 |
| 22.12.2023 | 124,76 | 124,76 | 121,74 | 121,74 | -2,70% | 12,00 |
| 21.12.2023 | 125,04 | 125,12 | 125,04 | 125,12 | -0,90% | 10,00 |
| 20.12.2023 | 126,26 | 126,26 | 126,26 | 126,26 | 0,24% | - |
| 19.12.2023 | 125,96 | 125,96 | 125,96 | 125,96 | -0,85% | - |
| 18.12.2023 | 127,04 | 127,04 | 127,04 | 127,04 | -0,94% | 150,00 |
| 15.12.2023 | 128,24 | 128,24 | 128,24 | 128,24 | -2,12% | - |
| 14.12.2023 | 131,02 | 131,02 | 131,02 | 131,02 | -0,06% | - |
| 13.12.2023 | 129,92 | 131,28 | 129,92 | 131,10 | 1,90% | 65,00 |
| 12.12.2023 | 129,00 | 129,00 | 128,66 | 128,66 | -0,26% | 75,00 |
| 11.12.2023 | 126,80 | 129,00 | 126,80 | 129,00 | 3,08% | 25,00 |
| 08.12.2023 | 125,14 | 125,14 | 125,14 | 125,14 | -1,43% | - |
| 07.12.2023 | 126,96 | 126,96 | 126,96 | 126,96 | -0,42% | 10,00 |
| 06.12.2023 | 127,52 | 127,52 | 127,50 | 127,50 | 0,98% | 27,00 |
| 05.12.2023 | 126,26 | 126,26 | 126,26 | 126,26 | 0,06% | - |
| 04.12.2023 | 126,02 | 126,18 | 126,02 | 126,18 | -0,88% | 20,00 |
| 01.12.2023 | 126,02 | 127,30 | 126,02 | 127,30 | 1,77% | 22,00 |
| 30.11.2023 | 125,08 | 125,08 | 125,08 | 125,08 | 1,28% | 8,00 |
| 29.11.2023 | 123,50 | 123,50 | 123,50 | 123,50 | -1,01% | - |