Deutsche Märkte öffnen in 1 Stunde 1 Minute

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,88-2,08 (-1,53%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 2021135,17135,56133,20133,88133,884.177.200
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
31. Aug. 20210.17 Dividende
30. Aug. 2021142,20144,33141,01143,29143,122.011.300
27. Aug. 2021141,52143,32141,21142,94142,771.144.000
26. Aug. 2021141,98142,89141,18141,47141,301.016.300
25. Aug. 2021142,77142,77140,01141,86141,691.638.200
24. Aug. 2021143,16144,35142,16142,57142,401.501.900
23. Aug. 2021140,15143,50139,32142,82142,651.895.900
20. Aug. 2021140,92141,78139,63140,17140,002.329.900
19. Aug. 2021139,38141,41139,08140,60140,431.888.400
18. Aug. 2021140,94141,90139,82139,99139,822.091.100
17. Aug. 2021139,17142,16138,64141,04140,872.340.800
16. Aug. 2021137,96140,02137,40140,00139,831.789.100
13. Aug. 2021138,94139,40138,19138,68138,521.572.600
12. Aug. 2021138,11139,02136,93138,99138,831.871.500
11. Aug. 2021137,92138,45137,06138,30138,141.841.300
10. Aug. 2021136,11137,09135,16137,03136,872.210.400
09. Aug. 2021136,71137,84135,43136,16136,001.722.800
06. Aug. 2021136,47137,33135,41136,34136,182.400.900
05. Aug. 2021144,83146,50134,84136,87136,715.516.100
04. Aug. 2021139,52141,34138,36139,91139,742.897.400
03. Aug. 2021142,64143,32137,17139,80139,634.492.500
02. Aug. 2021145,00145,64143,81144,11143,942.054.200
30. Juli 2021142,84145,40142,45143,96143,792.825.200
29. Juli 2021143,95144,63142,88143,38143,211.643.100
28. Juli 2021142,35145,17142,24143,56143,391.353.700
27. Juli 2021145,06145,22140,32141,93141,762.126.600
26. Juli 2021145,12146,01143,80145,25145,081.307.000
23. Juli 2021142,65145,36141,77144,99144,822.269.500
22. Juli 2021140,07142,46140,07142,29142,121.913.200
21. Juli 2021143,89143,89140,20140,72140,552.071.100
20. Juli 2021141,35141,99139,88141,07140,901.870.000
19. Juli 2021143,05145,17140,36141,24141,072.199.100
16. Juli 2021142,63144,01141,23143,10142,933.419.700
15. Juli 2021143,35144,50141,57142,66142,492.423.200
14. Juli 2021143,31145,00142,53143,12142,951.933.100
13. Juli 2021143,44145,92142,46143,25143,082.695.800
12. Juli 2021142,55142,55140,56141,39141,221.946.400
09. Juli 2021139,55141,48139,49140,99140,821.738.700
08. Juli 2021141,32142,38140,04140,45140,281.863.700
07. Juli 2021144,09144,25142,54142,95142,781.956.900
06. Juli 2021143,54143,79141,96143,00142,831.884.300
02. Juli 2021143,29143,91142,13143,41143,241.224.500
01. Juli 2021143,46143,82141,43142,14141,972.621.600
30. Juni 2021144,32144,64143,15143,83143,661.799.900
29. Juni 2021143,18144,53142,23144,10143,931.575.400
28. Juni 2021139,69144,47139,49142,98142,812.626.800
25. Juni 2021139,19139,72138,05138,59138,432.266.800
24. Juni 2021138,56139,50137,60138,65138,491.642.900
23. Juni 2021140,92141,67138,23138,62138,461.730.100
22. Juni 2021141,17141,66140,07140,86140,691.531.700
21. Juni 2021139,38142,09138,79140,96140,792.628.500
18. Juni 2021142,00142,64139,92141,12140,953.235.600
17. Juni 2021142,14143,55140,67141,93141,762.199.700
16. Juni 2021143,96144,26140,45142,60142,432.922.500
15. Juni 2021148,92148,93144,31144,80144,631.795.600
14. Juni 2021146,66148,74146,15148,55148,371.746.200
11. Juni 2021145,23146,76144,98146,39146,221.247.500
10. Juni 2021146,36146,40142,31145,66145,493.279.100
09. Juni 2021146,28147,44145,57145,82145,651.769.800
08. Juni 2021146,45147,26145,20145,50145,331.157.900
07. Juni 2021144,74145,96144,05145,72145,551.510.500
04. Juni 2021142,90145,82142,64145,21145,041.919.500
03. Juni 2021140,89142,55140,65141,99141,821.574.900
02. Juni 2021143,69143,86140,93141,40141,231.522.100
01. Juni 2021142,17144,15142,17143,62143,452.610.300
01. Juni 20210.17 Dividende
28. Mai 2021143,31144,21142,72142,93142,591.341.000
27. Mai 2021143,32144,46142,52142,93142,591.913.200
26. Mai 2021144,00145,73143,18143,99143,651.617.000
25. Mai 2021142,59143,84141,50143,26142,921.897.000
24. Mai 2021141,39142,67140,17142,09141,751.649.800
21. Mai 2021142,47143,19139,88140,17139,842.967.400
20. Mai 2021139,92143,10139,01141,81141,472.459.000
19. Mai 2021135,98139,20135,56138,88138,551.720.100
18. Mai 2021137,31140,69136,76138,06137,732.079.500
17. Mai 2021137,05138,35136,45137,53137,202.031.200
14. Mai 2021140,21140,71137,85138,62138,292.494.400
13. Mai 2021138,92140,94138,03139,13138,802.322.900
12. Mai 2021141,66142,70137,79139,67139,345.809.100
11. Mai 2021138,90142,47138,69141,36141,024.112.800
10. Mai 2021141,45143,33140,62140,65140,323.119.100
07. Mai 2021142,59143,84141,78142,42142,081.603.800
06. Mai 2021137,58141,42137,58141,34141,001.957.300
05. Mai 2021138,02140,61137,63137,86137,532.126.700
04. Mai 2021140,73140,88135,75137,06136,732.511.900
03. Mai 2021142,71143,47141,05141,18140,842.242.800
30. Apr. 2021145,10146,29141,90142,08141,742.551.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...