Börse:
129,253$
-1,37%
Echtzeit-Aktienkurs Electronic Arts
Bid:
129,209$
Ask:
129,298$
Aktienkurse zur Electronic Arts Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 130,05 | 130,58 | 128,06 | 129,28 | -1,35% | 1.975.856,00 |
| 08.08.2022 | 132,75 | 133,42 | 130,59 | 131,05 | -1,14% | 1.585.769,00 |
| 05.08.2022 | 132,10 | 132,68 | 131,21 | 132,56 | -0,51% | 1.178.665,00 |
| 04.08.2022 | 133,37 | 133,80 | 131,99 | 133,24 | -0,03% | 1.666.349,00 |
| 03.08.2022 | 131,14 | 134,92 | 130,41 | 133,28 | 3,41% | 2.210.807,00 |
| 02.08.2022 | 129,75 | 130,60 | 128,73 | 128,89 | -1,51% | 2.184.851,00 |
| 01.08.2022 | 130,59 | 131,85 | 129,79 | 130,87 | -0,27% | 1.652.565,00 |
| 29.07.2022 | 132,17 | 132,94 | 130,07 | 131,23 | -1,46% | 2.530.834,00 |
| 28.07.2022 | 132,49 | 133,62 | 131,40 | 133,18 | 0,76% | 1.441.725,00 |
| 27.07.2022 | 130,46 | 132,96 | 129,81 | 132,18 | 1,09% | 1.697.897,00 |
| 26.07.2022 | 130,72 | 133,46 | 129,77 | 130,75 | 0,64% | 1.571.292,00 |
| 25.07.2022 | 130,00 | 130,85 | 129,51 | 129,92 | -0,18% | 1.404.631,00 |
| 22.07.2022 | 130,01 | 132,02 | 129,77 | 130,16 | -0,04% | 1.486.222,00 |
| 21.07.2022 | 128,11 | 130,38 | 127,22 | 130,21 | 2,05% | 2.306.137,00 |
| 20.07.2022 | 126,79 | 128,27 | 126,22 | 127,59 | 0,66% | 1.365.142,00 |
| 19.07.2022 | 124,71 | 126,88 | 124,09 | 126,75 | 2,53% | 1.854.790,00 |
| 18.07.2022 | 124,12 | 125,22 | 123,19 | 123,62 | 0,37% | 1.584.532,00 |
| 15.07.2022 | 122,75 | 124,12 | 122,72 | 123,16 | 0,71% | 1.244.683,00 |
| 14.07.2022 | 121,05 | 122,40 | 120,19 | 122,29 | 0,50% | 1.315.421,00 |
| 13.07.2022 | 120,25 | 122,39 | 119,54 | 121,68 | -0,25% | 1.725.950,00 |
| 12.07.2022 | 123,73 | 124,98 | 121,73 | 121,98 | -1,50% | 1.249.994,00 |
| 11.07.2022 | 125,30 | 125,61 | 123,68 | 123,84 | -1,42% | 1.291.294,00 |
| 08.07.2022 | 124,83 | 126,45 | 124,20 | 125,63 | 0,02% | 1.385.980,00 |
| 07.07.2022 | 124,14 | 126,35 | 123,77 | 125,60 | 1,01% | 1.770.121,00 |
| 06.07.2022 | 124,89 | 125,27 | 123,50 | 124,35 | -0,32% | 1.517.666,00 |
| 05.07.2022 | 121,52 | 125,00 | 120,54 | 124,75 | 1,65% | 1.773.113,00 |
| 01.07.2022 | 120,90 | 123,02 | 120,71 | 122,73 | 0,89% | 1.185.926,00 |
| 30.06.2022 | 122,43 | 123,35 | 121,07 | 121,65 | -0,96% | 2.318.967,00 |
| 29.06.2022 | 123,05 | 124,02 | 121,68 | 122,83 | -0,04% | 1.973.636,00 |
| 28.06.2022 | 125,91 | 126,57 | 122,61 | 122,88 | -2,17% | 3.250.629,00 |
| 27.06.2022 | 129,12 | 129,79 | 123,24 | 125,60 | -3,53% | 3.597.591,00 |
| 24.06.2022 | 130,20 | 131,05 | 128,54 | 130,20 | 0,96% | 6.940.471,00 |
| 23.06.2022 | 128,98 | 130,00 | 127,71 | 128,96 | -0,05% | 2.048.797,00 |
| 22.06.2022 | 129,20 | 130,73 | 128,82 | 129,03 | -1,04% | 2.083.487,00 |
| 21.06.2022 | 129,78 | 130,94 | 128,58 | 130,39 | 1,44% | 2.222.922,00 |
| 17.06.2022 | 127,76 | 129,54 | 125,85 | 128,54 | 0,44% | 3.725.984,00 |
| 16.06.2022 | 126,87 | 128,73 | 126,03 | 127,98 | -0,99% | 2.329.607,00 |
| 15.06.2022 | 127,65 | 130,60 | 127,05 | 129,26 | 1,48% | 2.210.076,00 |
| 14.06.2022 | 129,16 | 129,77 | 126,28 | 127,37 | -1,08% | 2.422.079,00 |
| 13.06.2022 | 131,26 | 131,91 | 128,67 | 128,76 | -3,51% | 2.809.732,00 |
| 10.06.2022 | 133,53 | 134,98 | 132,75 | 133,44 | -1,75% | 2.052.784,00 |
| 09.06.2022 | 138,33 | 140,18 | 135,78 | 135,81 | -2,45% | 2.239.861,00 |
| 08.06.2022 | 140,63 | 141,47 | 138,75 | 139,22 | -1,24% | 1.702.486,00 |
| 07.06.2022 | 139,03 | 141,02 | 138,72 | 140,97 | 0,44% | 1.847.272,00 |
| 06.06.2022 | 141,46 | 142,23 | 139,87 | 140,35 | -0,46% | 1.649.212,00 |
| 03.06.2022 | 140,69 | 142,79 | 140,16 | 141,00 | -0,35% | 2.924.203,00 |
| 02.06.2022 | 138,73 | 141,74 | 137,62 | 141,50 | 1,41% | 2.868.314,00 |
| 01.06.2022 | 139,42 | 140,11 | 137,48 | 139,53 | 0,63% | 2.134.672,00 |
| 31.05.2022 | 137,90 | 139,26 | 136,32 | 138,65 | 0,09% | 2.880.309,00 |
| 27.05.2022 | 139,00 | 140,16 | 137,55 | 138,53 | -0,11% | 2.411.921,00 |
| 26.05.2022 | 137,48 | 139,25 | 137,33 | 138,68 | 0,97% | 1.685.749,00 |
| 25.05.2022 | 135,96 | 137,66 | 134,47 | 137,35 | 0,49% | 2.717.192,00 |
| 24.05.2022 | 132,70 | 137,79 | 132,49 | 136,68 | 2,18% | 4.920.052,00 |
| 23.05.2022 | 134,56 | 137,73 | 132,62 | 133,77 | 2,30% | 4.590.046,00 |
| 20.05.2022 | 130,82 | 132,58 | 126,52 | 130,76 | 0,57% | 4.727.685,00 |
| 19.05.2022 | 129,02 | 133,14 | 128,45 | 130,02 | 0,81% | 3.542.845,00 |
| 18.05.2022 | 126,90 | 130,11 | 126,56 | 128,97 | 0,39% | 4.177.266,00 |
| 17.05.2022 | 126,61 | 132,58 | 126,55 | 128,47 | 0,85% | 3.920.224,00 |
| 16.05.2022 | 125,00 | 128,90 | 124,42 | 127,39 | 1,96% | 2.901.927,00 |
| 13.05.2022 | 121,62 | 125,28 | 121,14 | 124,94 | 3,30% | 3.682.502,00 |
| 12.05.2022 | 118,32 | 122,16 | 118,32 | 120,95 | 0,38% | 4.544.994,00 |
| 11.05.2022 | 114,60 | 126,27 | 114,11 | 120,49 | 7,97% | 7.986.692,00 |
| 10.05.2022 | 113,06 | 113,63 | 109,24 | 111,60 | -0,39% | 6.505.849,00 |
| 09.05.2022 | 114,29 | 114,79 | 111,70 | 112,04 | -2,82% | 3.465.598,00 |
| 06.05.2022 | 119,16 | 119,50 | 114,39 | 115,29 | -3,61% | 2.122.454,00 |
| 05.05.2022 | 123,09 | 123,59 | 118,30 | 119,61 | -3,32% | 2.135.284,00 |
| 04.05.2022 | 122,88 | 123,85 | 120,35 | 123,72 | 0,99% | 1.865.158,00 |
| 03.05.2022 | 120,05 | 122,69 | 120,02 | 122,51 | 2,09% | 2.319.208,00 |
| 02.05.2022 | 118,75 | 121,57 | 117,75 | 120,00 | 1,65% | 2.932.181,00 |
| 29.04.2022 | 123,01 | 124,02 | 117,74 | 118,05 | -4,34% | 3.008.156,00 |
| 28.04.2022 | 122,82 | 124,30 | 121,67 | 123,41 | 1,81% | 1.662.976,00 |
| 27.04.2022 | 124,47 | 124,60 | 121,01 | 121,22 | -2,74% | 2.553.126,00 |
| 26.04.2022 | 127,77 | 128,01 | 124,34 | 124,63 | -2,75% | 1.911.643,00 |
| 25.04.2022 | 127,73 | 128,68 | 125,17 | 128,15 | 0,05% | 2.718.513,00 |
| 22.04.2022 | 124,83 | 128,55 | 123,63 | 128,09 | 3,52% | 4.237.329,00 |
| 21.04.2022 | 123,43 | 125,68 | 123,43 | 123,74 | 0,35% | 2.442.419,00 |
| 20.04.2022 | 124,10 | 124,85 | 123,13 | 123,31 | -0,59% | 1.571.594,00 |
| 19.04.2022 | 120,12 | 124,31 | 120,12 | 124,04 | 1,54% | 1.547.319,00 |
| 18.04.2022 | 122,34 | 123,45 | 121,15 | 122,16 | -0,36% | 1.536.681,00 |
| 14.04.2022 | 123,63 | 123,96 | 121,19 | 122,60 | -0,83% | 2.036.378,00 |
| 13.04.2022 | 123,99 | 124,15 | 122,28 | 123,62 | 0,04% | 1.532.550,00 |
| 12.04.2022 | 123,37 | 124,55 | 122,95 | 123,57 | 0,81% | 2.581.850,00 |
| 11.04.2022 | 123,22 | 124,72 | 122,33 | 122,58 | -0,73% | 1.793.128,00 |
| 08.04.2022 | 122,88 | 124,57 | 122,23 | 123,48 | 0,06% | 1.282.430,00 |
| 07.04.2022 | 124,94 | 125,34 | 122,53 | 123,40 | -1,16% | 1.758.031,00 |
| 06.04.2022 | 125,26 | 126,99 | 124,36 | 124,85 | -0,80% | 1.972.003,00 |
| 05.04.2022 | 127,15 | 128,73 | 125,50 | 125,86 | -1,69% | 1.012.427,00 |
| 04.04.2022 | 125,81 | 128,56 | 125,45 | 128,02 | 2,23% | 1.522.626,00 |
| 01.04.2022 | 126,85 | 127,19 | 123,34 | 125,23 | -1,01% | 2.193.977,00 |
| 31.03.2022 | 128,18 | 128,19 | 125,85 | 126,51 | -0,92% | 1.750.974,00 |
| 30.03.2022 | 128,03 | 128,87 | 127,13 | 127,68 | -0,89% | 1.096.969,00 |
| 29.03.2022 | 129,23 | 129,72 | 127,30 | 128,83 | 0,62% | 1.495.354,00 |
| 28.03.2022 | 127,67 | 128,12 | 126,15 | 128,04 | 0,57% | 1.065.951,00 |
| 25.03.2022 | 126,03 | 127,51 | 125,30 | 127,32 | 1,39% | 1.315.571,00 |
| 24.03.2022 | 125,06 | 125,57 | 123,63 | 125,57 | 0,75% | 2.273.433,00 |
| 23.03.2022 | 127,38 | 128,06 | 124,06 | 124,64 | -2,57% | 2.158.381,00 |
| 22.03.2022 | 125,95 | 128,18 | 124,75 | 127,93 | 1,89% | 1.710.095,00 |
| 21.03.2022 | 125,09 | 126,40 | 124,64 | 125,56 | -0,57% | 1.222.219,00 |
| 18.03.2022 | 124,27 | 126,48 | 123,39 | 126,28 | 0,88% | 2.653.589,00 |
| 17.03.2022 | 123,44 | 125,24 | 122,67 | 125,18 | 1,11% | 1.297.256,00 |