Deutsche Märkte geschlossen

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
128,87-0,27 (-0,21%)
Börsenschluss: 04:00PM EST
128,37 -0,50 (-0,39%)
Nachbörse: 07:05PM EST
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023129,14130,57128,79128,87128,871.786.188
26. Jan. 2023128,31129,45128,19129,14129,141.196.100
25. Jan. 2023126,59127,65126,27127,56127,561.099.800
24. Jan. 2023127,71128,07126,37127,49127,491.301.800
23. Jan. 2023125,79127,53125,32127,41127,412.105.600
20. Jan. 2023124,43126,20123,77125,99125,992.729.800
19. Jan. 2023123,71124,14122,77123,72123,721.723.200
18. Jan. 2023123,77124,65122,53123,71123,711.831.000
17. Jan. 2023124,65125,13123,32123,70123,701.999.300
13. Jan. 2023126,23126,79124,85125,46125,461.469.500
12. Jan. 2023125,81126,50123,62126,42126,421.999.500
11. Jan. 2023124,93127,38123,67126,11126,112.745.400
10. Jan. 2023124,18124,87122,30124,02124,021.819.600
09. Jan. 2023123,89126,02123,42124,17124,171.685.700
06. Jan. 2023125,17125,85123,01123,89123,892.781.900
05. Jan. 2023124,56125,33124,04124,68124,68929.600
04. Jan. 2023123,40126,20123,40125,01125,011.498.100
03. Jan. 2023123,59124,70122,32122,80122,801.677.800
30. Dez. 2022121,78122,33120,79122,18122,181.164.400
29. Dez. 2022120,12122,90119,42122,19122,191.222.800
28. Dez. 2022120,90121,37119,47119,54119,54898.300
27. Dez. 2022121,32121,37120,34120,82120,82823.500
23. Dez. 2022121,02121,93120,58121,51121,51844.700
22. Dez. 2022121,81122,20120,26121,42121,421.335.300
21. Dez. 2022121,16122,79120,17122,50122,501.615.100
20. Dez. 2022120,54122,06120,34120,42120,421.181.100
19. Dez. 2022121,56121,69120,36120,79120,791.606.700
16. Dez. 2022120,77121,99119,90121,74121,744.312.600
15. Dez. 2022123,63124,24121,33121,73121,731.686.500
14. Dez. 2022125,85126,63123,77124,66124,661.477.000
13. Dez. 2022127,76128,91124,45125,68125,682.416.600
12. Dez. 2022125,75126,12123,47125,60125,601.666.800
09. Dez. 2022126,10126,10124,18124,71124,711.985.500
08. Dez. 2022127,05127,48125,23126,11126,112.259.600
07. Dez. 2022127,77128,10125,32126,01126,011.489.700
06. Dez. 2022130,16130,16126,76127,41127,411.943.900
05. Dez. 2022132,17133,34130,01130,42130,421.745.200
02. Dez. 2022130,58132,86130,36132,28132,281.233.200
01. Dez. 2022131,83132,07130,13131,62131,621.806.200
30. Nov. 2022127,69131,25126,74130,78130,782.809.700
29. Nov. 2022127,79128,72126,91127,59127,591.330.200
28. Nov. 2022129,02130,14128,17128,35128,351.332.000
25. Nov. 2022129,98130,27129,15129,50129,50781.300
23. Nov. 2022130,00131,62129,40130,96130,961.574.800
22. Nov. 2022128,16129,65127,02129,52129,521.509.400
21. Nov. 2022129,50130,02126,40127,86127,861.846.900
18. Nov. 2022129,79130,28128,46130,08130,081.648.500
17. Nov. 2022127,28129,62126,18128,65128,651.437.900
16. Nov. 2022129,21130,84128,36129,34129,341.464.600
15. Nov. 2022130,93131,87127,10128,78128,782.266.700
14. Nov. 2022131,19131,69129,47129,56129,562.412.900
11. Nov. 2022130,61131,41128,41131,23131,232.057.800
10. Nov. 2022129,62131,55128,38130,30130,302.564.900
09. Nov. 2022129,00129,14126,00126,29126,292.413.000
08. Nov. 2022130,19131,47127,83129,10129,102.554.600
07. Nov. 2022130,18133,40129,96132,42132,422.714.600
04. Nov. 2022126,87129,82126,62129,76129,762.231.500
03. Nov. 2022127,51129,37126,58126,62126,622.340.800
02. Nov. 2022126,00132,71123,72128,66128,664.902.200
01. Nov. 2022126,29127,70125,28126,27126,272.576.700
31. Okt. 2022127,92128,68125,16125,96125,962.941.200
28. Okt. 2022128,42130,45127,78128,24128,242.213.800
27. Okt. 2022127,16129,61127,11127,70127,702.233.800
26. Okt. 2022127,75129,54126,98127,25127,251.357.500
25. Okt. 2022126,20127,81125,86127,74127,741.634.500
24. Okt. 2022125,65126,38123,80125,67125,671.344.500
21. Okt. 2022123,26125,31122,55124,99124,991.605.700
20. Okt. 2022123,62125,70122,29123,55123,551.360.900
19. Okt. 2022122,38124,60121,93123,84123,841.347.700
18. Okt. 2022122,59123,99122,05123,37123,371.513.600
17. Okt. 2022123,20123,58120,83121,03121,031.700.300
14. Okt. 2022122,08123,22119,56120,37120,371.972.600
13. Okt. 2022116,34122,16116,22121,22121,221.624.700
12. Okt. 2022119,34120,20118,79118,88118,881.140.800
11. Okt. 2022120,23121,27118,64119,25119,251.578.900
10. Okt. 2022122,40122,47119,90120,68120,681.080.100
07. Okt. 2022122,53123,34121,57122,31122,311.999.500
06. Okt. 2022122,88124,79122,66123,66123,661.558.300
05. Okt. 2022122,70123,74121,28122,67122,671.704.900
04. Okt. 2022120,62123,34120,62123,20123,202.039.000
03. Okt. 2022116,23120,43116,01119,86119,862.602.000
30. Sept. 2022117,70118,51115,55115,71115,712.189.200
29. Sept. 2022117,73118,25116,10117,47117,471.644.600
28. Sept. 2022115,83118,94115,09118,35118,352.091.900
27. Sept. 2022115,53116,57114,64115,14115,141.268.300
26. Sept. 2022115,32116,57114,12114,82114,821.726.300
23. Sept. 2022116,74117,31114,07115,64115,641.825.900
22. Sept. 2022116,65118,30116,48117,42117,421.385.400
21. Sept. 2022121,11121,18117,49117,49117,491.426.400
20. Sept. 2022122,55122,63119,89120,54120,541.521.700
19. Sept. 2022121,19123,01120,16122,93122,931.722.300
16. Sept. 2022123,87123,97120,00121,74121,745.240.600
15. Sept. 2022125,20126,66123,75124,41124,412.314.700
14. Sept. 2022127,39127,72125,67126,92126,921.750.900
13. Sept. 2022128,15129,48126,74127,59127,592.829.900
12. Sept. 2022129,76131,40129,26130,85130,851.707.800
09. Sept. 2022127,80129,74127,65128,93128,931.651.400
08. Sept. 2022125,36127,19124,44127,14127,141.719.100
07. Sept. 2022123,70125,87123,45125,55125,552.355.300
06. Sept. 2022124,42125,06122,54124,73124,732.205.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...