126,314$
-0,20%
Echtzeit-Aktienkurs Electronic Arts
Bid:
Ask:
Aktienkurse zur Electronic Arts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 126,87 | 127,53 | 126,29 | 126,31 | -0,21% | 1.329.555,00 |
| 16.04.2024 | 127,72 | 128,77 | 126,36 | 126,57 | -0,39% | 1.899.924,00 |
| 15.04.2024 | 128,21 | 128,40 | 126,55 | 127,07 | -0,64% | 1.419.777,00 |
| 12.04.2024 | 128,53 | 128,93 | 127,60 | 127,89 | -0,98% | 1.714.945,00 |
| 11.04.2024 | 129,08 | 130,26 | 128,59 | 129,16 | -0,12% | 2.296.879,00 |
| 10.04.2024 | 129,90 | 130,33 | 128,45 | 129,31 | -1,06% | 2.451.098,00 |
| 09.04.2024 | 130,49 | 131,64 | 130,02 | 130,69 | 0,53% | 1.966.820,00 |
| 08.04.2024 | 130,29 | 130,73 | 129,43 | 130,01 | -0,22% | 2.290.867,00 |
| 05.04.2024 | 129,22 | 130,78 | 128,91 | 130,29 | 0,57% | 1.640.057,00 |
| 04.04.2024 | 133,20 | 133,48 | 129,04 | 129,55 | -2,24% | 2.289.775,00 |
| 03.04.2024 | 132,18 | 133,02 | 131,30 | 132,52 | 0,30% | 1.851.276,00 |
| 02.04.2024 | 132,99 | 133,41 | 131,66 | 132,13 | -0,90% | 2.032.608,00 |
| 01.04.2024 | 132,82 | 133,36 | 132,00 | 133,33 | 0,50% | 1.392.753,00 |
| 28.03.2024 | 132,18 | 133,20 | 131,57 | 132,67 | 0,61% | 2.368.777,00 |
| 27.03.2024 | 131,05 | 132,27 | 130,71 | 131,87 | 0,74% | 1.802.620,00 |
| 26.03.2024 | 130,39 | 131,50 | 130,36 | 130,90 | 0,29% | 2.272.306,00 |
| 25.03.2024 | 131,63 | 131,63 | 129,38 | 130,52 | -0,90% | 2.539.746,00 |
| 22.03.2024 | 132,90 | 133,13 | 131,62 | 131,70 | -0,59% | 1.770.468,00 |
| 21.03.2024 | 132,50 | 134,22 | 131,83 | 132,48 | 0,12% | 2.075.428,00 |
| 20.03.2024 | 133,36 | 133,88 | 131,27 | 132,32 | -0,48% | 2.998.991,00 |
| 19.03.2024 | 131,67 | 133,29 | 131,00 | 132,96 | 0,36% | 2.466.571,00 |
| 18.03.2024 | 134,15 | 134,92 | 132,24 | 132,48 | -1,33% | 3.603.285,00 |
| 15.03.2024 | 134,45 | 135,45 | 133,68 | 134,27 | -0,56% | 4.225.494,00 |
| 14.03.2024 | 136,96 | 137,04 | 134,18 | 135,03 | -1,41% | 2.353.175,00 |
| 13.03.2024 | 135,97 | 138,07 | 135,97 | 136,96 | 0,69% | 2.809.451,00 |
| 12.03.2024 | 136,44 | 137,40 | 135,60 | 136,02 | -0,52% | 1.632.984,00 |
| 11.03.2024 | 134,94 | 137,89 | 134,73 | 136,73 | 1,17% | 2.547.593,00 |
| 08.03.2024 | 135,63 | 135,88 | 134,37 | 135,15 | -0,18% | 1.645.721,00 |
| 07.03.2024 | 135,94 | 136,79 | 134,30 | 135,40 | -0,09% | 3.342.337,00 |
| 06.03.2024 | 137,14 | 137,47 | 134,57 | 135,52 | -0,56% | 2.232.158,00 |
| 05.03.2024 | 137,66 | 137,85 | 135,01 | 136,28 | -1,82% | 2.750.168,00 |
| 04.03.2024 | 140,45 | 141,43 | 138,72 | 138,81 | -1,41% | 2.705.032,00 |
| 01.03.2024 | 139,08 | 141,28 | 138,52 | 140,79 | 1,03% | 1.782.528,00 |
| 29.02.2024 | 140,58 | 140,64 | 137,96 | 139,36 | -0,51% | 3.482.334,00 |
| 28.02.2024 | 138,82 | 140,63 | 138,30 | 140,08 | 0,42% | 1.584.771,00 |
| 27.02.2024 | 142,58 | 142,58 | 138,53 | 139,50 | -2,16% | 2.319.748,00 |
| 26.02.2024 | 142,59 | 143,21 | 141,21 | 142,58 | -0,01% | 1.984.783,00 |
| 23.02.2024 | 143,50 | 144,20 | 141,87 | 142,59 | -0,63% | 1.379.989,00 |
| 22.02.2024 | 142,38 | 144,36 | 141,54 | 143,50 | 1,65% | 1.673.091,00 |
| 21.02.2024 | 140,66 | 141,27 | 139,98 | 141,17 | 0,07% | 1.539.078,00 |
| 20.02.2024 | 141,77 | 142,10 | 139,85 | 141,07 | -0,85% | 2.128.074,00 |
| 16.02.2024 | 144,12 | 144,44 | 142,15 | 142,28 | -1,24% | 3.311.163,00 |
| 15.02.2024 | 143,24 | 144,53 | 142,89 | 144,07 | 0,69% | 1.849.582,00 |
| 14.02.2024 | 139,79 | 143,35 | 139,43 | 143,09 | 2,94% | 2.499.255,00 |
| 13.02.2024 | 136,83 | 139,68 | 136,21 | 139,00 | 1,05% | 2.250.726,00 |
| 12.02.2024 | 140,41 | 140,41 | 137,19 | 137,55 | -2,18% | 2.465.795,00 |
| 09.02.2024 | 138,60 | 140,98 | 137,00 | 140,61 | 1,24% | 2.061.523,00 |
| 08.02.2024 | 137,00 | 139,00 | 136,68 | 138,89 | 1,56% | 1.770.505,00 |
| 07.02.2024 | 136,04 | 137,48 | 135,78 | 136,75 | 1,10% | 1.517.615,00 |
| 06.02.2024 | 135,47 | 135,84 | 134,57 | 135,26 | 0,24% | 1.480.570,00 |
| 05.02.2024 | 136,00 | 136,26 | 134,42 | 134,94 | -1,24% | 2.616.767,00 |
| 02.02.2024 | 137,82 | 138,71 | 135,24 | 136,64 | -0,95% | 2.547.445,00 |
| 01.02.2024 | 137,43 | 137,96 | 135,00 | 137,95 | 0,29% | 2.717.352,00 |
| 31.01.2024 | 134,61 | 139,78 | 133,51 | 137,55 | 0,00% | 4.345.641,00 |
| 30.01.2024 | 138,42 | 138,76 | 137,22 | 137,55 | -0,75% | 2.251.396,00 |
| 29.01.2024 | 139,58 | 140,00 | 138,25 | 138,59 | -0,60% | 1.474.556,00 |
| 26.01.2024 | 139,07 | 139,82 | 138,69 | 139,42 | 0,35% | 1.800.445,00 |
| 25.01.2024 | 138,76 | 139,75 | 138,45 | 138,94 | 0,78% | 1.513.722,00 |
| 24.01.2024 | 139,85 | 140,11 | 137,73 | 137,86 | -0,94% | 1.419.036,00 |
| 23.01.2024 | 138,22 | 139,40 | 137,94 | 139,17 | 1,16% | 1.241.631,00 |
| 22.01.2024 | 137,64 | 138,72 | 137,54 | 137,57 | -0,11% | 1.515.065,00 |
| 19.01.2024 | 138,75 | 138,86 | 137,40 | 137,72 | -0,22% | 1.294.251,00 |
| 18.01.2024 | 136,62 | 138,16 | 136,01 | 138,03 | 1,02% | 1.449.994,00 |
| 17.01.2024 | 137,00 | 137,08 | 135,69 | 136,63 | -0,38% | 1.340.142,00 |
| 16.01.2024 | 137,95 | 138,16 | 136,50 | 137,15 | -0,56% | 1.166.845,00 |
| 12.01.2024 | 138,26 | 138,78 | 137,43 | 137,92 | 0,10% | 1.132.749,00 |
| 11.01.2024 | 137,56 | 138,11 | 136,85 | 137,78 | 0,12% | 1.192.613,00 |
| 10.01.2024 | 137,72 | 138,33 | 136,90 | 137,62 | -0,07% | 1.735.339,00 |
| 09.01.2024 | 136,14 | 138,47 | 136,14 | 137,72 | 0,92% | 1.328.565,00 |
| 08.01.2024 | 135,95 | 136,73 | 135,44 | 136,46 | 0,63% | 1.438.791,00 |
| 05.01.2024 | 135,76 | 136,88 | 135,24 | 135,61 | -0,26% | 1.698.367,00 |
| 04.01.2024 | 135,88 | 136,59 | 135,37 | 135,97 | 0,19% | 1.236.201,00 |
| 03.01.2024 | 135,78 | 136,17 | 135,05 | 135,71 | -0,05% | 1.444.016,00 |
| 02.01.2024 | 135,50 | 136,40 | 135,21 | 135,78 | -0,75% | 1.848.394,00 |
| 29.12.2023 | 136,81 | 137,11 | 136,32 | 136,81 | 0,04% | 1.087.923,00 |
| 28.12.2023 | 136,71 | 137,31 | 136,49 | 136,76 | 0,01% | 720.423,00 |
| 27.12.2023 | 137,22 | 137,59 | 136,34 | 136,74 | -0,40% | 1.002.196,00 |
| 26.12.2023 | 137,79 | 138,00 | 137,02 | 137,29 | -0,28% | 1.028.043,00 |
| 22.12.2023 | 137,73 | 138,70 | 137,27 | 137,67 | -0,15% | 1.192.339,00 |
| 21.12.2023 | 137,17 | 138,08 | 136,81 | 137,88 | 0,94% | 1.604.325,00 |
| 20.12.2023 | 137,67 | 138,63 | 136,14 | 136,59 | -1,41% | 1.751.498,00 |
| 19.12.2023 | 138,07 | 139,17 | 137,81 | 138,55 | 0,33% | 1.930.090,00 |
| 18.12.2023 | 139,60 | 139,87 | 137,98 | 138,10 | -0,53% | 1.892.169,00 |
| 15.12.2023 | 140,88 | 141,47 | 138,51 | 138,83 | -1,43% | 4.548.843,00 |
| 14.12.2023 | 143,00 | 143,47 | 140,24 | 140,85 | -1,08% | 2.287.932,00 |
| 13.12.2023 | 141,45 | 142,77 | 140,98 | 142,39 | 1,47% | 2.177.574,00 |
| 12.12.2023 | 139,87 | 140,38 | 139,03 | 140,33 | 1,28% | 1.551.992,00 |
| 11.12.2023 | 136,32 | 139,34 | 136,32 | 138,56 | 1,04% | 1.854.762,00 |
| 08.12.2023 | 135,00 | 137,38 | 134,87 | 137,14 | 1,17% | 1.531.409,00 |
| 07.12.2023 | 137,52 | 137,56 | 135,43 | 135,55 | -1,19% | 2.056.419,00 |
| 06.12.2023 | 137,68 | 138,45 | 136,11 | 137,18 | -0,20% | 2.131.969,00 |
| 05.12.2023 | 136,85 | 138,04 | 136,83 | 137,46 | -0,25% | 1.809.231,00 |
| 04.12.2023 | 136,63 | 137,97 | 136,46 | 137,81 | 0,04% | 2.226.938,00 |
| 01.12.2023 | 138,01 | 138,26 | 137,44 | 137,76 | -0,16% | 1.931.726,00 |
| 30.11.2023 | 137,52 | 138,17 | 136,96 | 137,98 | 0,49% | 2.402.112,00 |
| 29.11.2023 | 136,88 | 138,40 | 136,64 | 137,31 | 0,68% | 1.304.037,00 |
| 28.11.2023 | 136,73 | 137,29 | 136,25 | 136,38 | -0,54% | 1.404.452,00 |
| 27.11.2023 | 136,52 | 137,55 | 136,17 | 137,12 | 0,38% | 1.254.183,00 |
| 24.11.2023 | 136,32 | 136,81 | 135,76 | 136,60 | 0,35% | 583.933,00 |
| 22.11.2023 | 136,78 | 137,07 | 136,07 | 136,12 | 0,04% | 1.153.694,00 |