Deutsche Märkte geschlossen

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,27+2,68 (+2,19%)
Börsenschluss: 04:00PM EST
125,00 -0,27 (-0,22%)
Nachbörse: 07:40PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2021123,64125,60123,09125,27125,273.371.300
02. Dez. 2021120,65123,76120,65122,59122,593.107.200
01. Dez. 2021125,10125,96120,08120,23120,233.654.100
30. Nov. 2021125,88128,59123,28124,22124,225.192.800
29. Nov. 2021125,90126,11123,07124,88124,882.279.200
26. Nov. 2021130,80130,89125,47125,97125,972.264.100
24. Nov. 2021128,25128,57124,81126,65126,652.851.100
23. Nov. 2021125,75129,21125,59128,41128,413.765.400
22. Nov. 2021131,70131,83125,31126,28126,285.198.500
19. Nov. 2021137,26137,42132,19132,39132,393.972.400
18. Nov. 2021137,28137,82135,11137,33137,334.120.500
17. Nov. 2021138,62140,70137,60138,14138,142.245.900
16. Nov. 2021141,17143,36138,57139,56139,562.977.500
15. Nov. 2021143,61144,39137,64141,28141,283.850.900
12. Nov. 2021143,86146,59143,54145,44145,441.613.600
11. Nov. 2021140,15145,81139,75144,45144,453.109.500
10. Nov. 2021139,67141,96138,50139,28139,282.058.800
09. Nov. 2021139,35141,00138,67139,79139,791.796.000
08. Nov. 2021139,99140,32137,64138,16138,162.538.200
05. Nov. 2021144,19144,70138,61139,57139,572.757.800
04. Nov. 2021143,38146,72142,00142,48142,483.496.100
03. Nov. 2021137,70140,72136,42139,50139,503.562.300
02. Nov. 2021141,56141,75138,74140,17140,172.514.400
01. Nov. 2021140,91143,41140,02141,77141,772.068.300
29. Okt. 2021140,42140,84138,91140,25140,251.990.500
28. Okt. 2021140,25141,19139,10140,23140,231.372.600
27. Okt. 2021142,68142,76140,31140,37140,371.697.000
26. Okt. 2021142,92144,11141,72142,40142,401.543.000
25. Okt. 2021141,11143,79140,50142,19142,192.155.600
22. Okt. 2021141,00144,16140,60141,07141,072.495.300
21. Okt. 2021139,21140,84138,27140,63140,631.853.600
20. Okt. 2021137,46139,32137,21139,20139,201.763.200
19. Okt. 2021135,48136,77134,50136,75136,751.614.400
18. Okt. 2021134,65135,73134,20134,71134,711.755.900
15. Okt. 2021135,85136,69133,27134,75134,753.298.800
14. Okt. 2021136,72137,66134,62135,71135,712.434.400
13. Okt. 2021136,96137,76132,95136,44136,443.097.400
12. Okt. 2021139,53139,83136,00136,67136,673.091.900
11. Okt. 2021139,92140,61137,51139,47139,471.908.200
08. Okt. 2021137,48140,56137,41139,99139,992.163.000
07. Okt. 2021134,76138,12134,40137,59137,593.627.300
06. Okt. 2021143,58143,58132,86134,07134,078.344.300
05. Okt. 2021143,13144,73142,60144,09144,092.682.100
04. Okt. 2021143,36145,46140,02143,16143,163.215.700
01. Okt. 2021141,90144,11139,54143,59143,593.196.200
30. Sept. 2021139,31144,13138,85142,25142,255.017.700
29. Sept. 2021133,85139,59133,81137,94137,945.656.600
28. Sept. 2021131,86135,00131,52133,77133,774.349.800
27. Sept. 2021129,27132,56128,94131,98131,983.326.800
24. Sept. 2021127,04130,02126,86129,90129,902.327.300
23. Sept. 2021126,99129,12126,12127,89127,892.571.600
22. Sept. 2021126,19127,62124,88126,40126,404.214.400
21. Sept. 2021130,01130,50126,56126,76126,763.689.800
20. Sept. 2021131,98132,53128,76130,09130,093.533.200
17. Sept. 2021135,17135,56133,20133,88133,884.178.700
16. Sept. 2021137,91139,70135,53135,96135,964.637.600
15. Sept. 2021142,15142,24135,84137,04137,046.359.000
14. Sept. 2021145,22145,94144,31145,37145,371.318.400
13. Sept. 2021145,41146,91143,91144,68144,682.131.400
10. Sept. 2021142,02146,93141,47145,13145,133.664.200
09. Sept. 2021143,27144,24140,81142,31142,312.624.700
08. Sept. 2021145,76147,54143,90144,10144,102.200.400
07. Sept. 2021147,09147,09145,12145,22145,221.495.700
03. Sept. 2021144,96146,95144,96146,60146,601.192.700
02. Sept. 2021146,87147,76144,99145,40145,402.240.600
01. Sept. 2021145,34147,00144,95146,43146,431.570.100
31. Aug. 2021143,66147,13142,60145,21145,213.467.600
30. Aug. 2021142,20144,33141,01143,29143,292.011.300
27. Aug. 2021141,52143,32141,21142,94142,941.144.000
26. Aug. 2021141,98142,89141,18141,47141,471.016.300
25. Aug. 2021142,77142,77140,01141,86141,861.638.200
24. Aug. 2021143,16144,35142,16142,57142,571.501.900
23. Aug. 2021140,15143,50139,32142,82142,821.895.900
20. Aug. 2021140,92141,78139,63140,17140,172.329.900
19. Aug. 2021139,38141,41139,08140,60140,601.888.400
18. Aug. 2021140,94141,90139,82139,99139,992.091.100
17. Aug. 2021139,17142,16138,64141,04141,042.340.800
16. Aug. 2021137,96140,02137,40140,00140,001.789.100
13. Aug. 2021138,94139,40138,19138,68138,681.572.600
12. Aug. 2021138,11139,02136,93138,99138,991.871.500
11. Aug. 2021137,92138,45137,06138,30138,301.841.300
10. Aug. 2021136,11137,09135,16137,03137,032.210.400
09. Aug. 2021136,71137,84135,43136,16136,161.722.800
06. Aug. 2021136,47137,33135,41136,34136,342.400.900
05. Aug. 2021144,83146,50134,84136,87136,875.516.100
04. Aug. 2021139,52141,34138,36139,91139,912.897.400
03. Aug. 2021142,64143,32137,17139,80139,804.492.500
02. Aug. 2021145,00145,64143,81144,11144,112.054.200
30. Juli 2021142,84145,40142,45143,96143,962.825.200
29. Juli 2021143,95144,63142,88143,38143,381.643.100
28. Juli 2021142,35145,17142,24143,56143,561.353.700
27. Juli 2021145,06145,22140,32141,93141,932.126.600
26. Juli 2021145,12146,01143,80145,25145,251.307.000
23. Juli 2021142,65145,36141,77144,99144,992.269.500
22. Juli 2021140,07142,46140,07142,29142,291.913.200
21. Juli 2021143,89143,89140,20140,72140,722.071.100
20. Juli 2021141,35141,99139,88141,07141,071.870.000
19. Juli 2021143,05145,17140,36141,24141,242.199.100
16. Juli 2021142,63144,01141,23143,10143,103.419.700
15. Juli 2021143,35144,50141,57142,66142,662.423.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...