Deutsche Märkte schließen in 1 Stunde 8 Minute

Electronic Arts Inc. (EA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,11+0,97 (+0,84%)
Ab 10:22AM EDT. Markt geöffnet.
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2022115,83116,28115,09116,11116,11247.993
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. 2022123,87123,97120,00121,74121,745.240.300
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
02. Sept. 2022127,92128,45125,00125,33125,331.346.700
01. Sept. 2022125,88127,76125,88127,68127,681.497.700
31. Aug. 2022127,89128,81126,57126,87126,871.860.700
30. Aug. 2022128,98129,05125,90126,47126,471.943.200
29. Aug. 2022130,45131,38127,60129,60129,602.729.300
26. Aug. 2022133,69135,85131,99132,17132,179.512.600
25. Aug. 2022126,26127,63125,37127,61127,61878.500
24. Aug. 2022126,47127,02125,50125,61125,611.426.700
23. Aug. 2022127,06127,44126,28126,73126,731.124.700
22. Aug. 2022129,89130,24127,63128,12128,121.775.000
19. Aug. 2022131,74131,88130,12130,48130,481.220.800
18. Aug. 2022133,17133,62131,98132,47132,471.190.500
17. Aug. 2022134,68135,78133,00133,17133,171.601.200
16. Aug. 2022131,26135,81130,54135,11135,112.037.000
15. Aug. 2022130,95132,10129,85131,60131,601.133.100
12. Aug. 2022130,15131,56129,79131,37131,371.000.300
11. Aug. 2022131,99132,28129,59129,68129,681.435.400
10. Aug. 2022130,84132,20130,10131,16131,161.640.500
09. Aug. 2022130,05130,58128,06129,28129,281.977.400
08. Aug. 2022132,75133,42130,59131,05131,051.585.800
05. Aug. 2022132,10132,68131,21132,56132,561.178.600
04. Aug. 2022133,37133,80131,99133,24133,241.666.300
03. Aug. 2022131,14134,92130,41133,28133,282.210.800
02. Aug. 2022129,75130,60128,73128,89128,892.184.900
01. Aug. 2022130,59131,85129,79130,87130,871.652.600
29. Juli 2022132,17132,94130,07131,23131,232.530.800
28. Juli 2022132,49133,62131,40133,18133,181.441.700
27. Juli 2022130,46132,96129,81132,18132,181.697.900
26. Juli 2022130,72133,46129,77130,75130,751.571.300
25. Juli 2022130,00130,85129,51129,92129,921.404.600
22. Juli 2022130,01132,02129,77130,16130,161.486.200
21. Juli 2022128,11130,38127,22130,21130,212.306.100
20. Juli 2022126,79128,27126,22127,59127,591.365.100
19. Juli 2022124,71126,88124,09126,75126,751.854.800
18. Juli 2022124,12125,22123,19123,62123,621.584.500
15. Juli 2022122,75124,12122,72123,16123,161.244.600
14. Juli 2022121,05122,40120,19122,29122,291.315.300
13. Juli 2022120,25122,39119,54121,68121,681.726.000
12. Juli 2022123,73124,98121,73121,98121,981.250.000
11. Juli 2022125,30125,61123,68123,84123,841.291.300
08. Juli 2022124,83126,45124,20125,63125,631.386.000
07. Juli 2022124,14126,35123,77125,60125,601.770.100
06. Juli 2022124,89125,27123,50124,35124,351.517.600
05. Juli 2022121,52125,00120,54124,75124,751.773.100
01. Juli 2022120,90123,02120,71122,73122,731.185.900
30. Juni 2022122,43123,35121,07121,65121,652.319.000
29. Juni 2022123,05124,02121,68122,83122,831.973.600
28. Juni 2022125,91126,57122,61122,88122,883.250.600
27. Juni 2022129,12129,79123,24125,60125,603.597.600
24. Juni 2022130,20131,05128,54130,20130,206.940.500
23. Juni 2022128,98130,00127,71128,96128,962.048.700
22. Juni 2022129,20130,73128,82129,03129,032.083.500
21. Juni 2022129,78130,94128,58130,39130,392.222.900
17. Juni 2022127,76129,54125,85128,54128,543.726.000
16. Juni 2022126,87128,73126,03127,98127,982.329.600
15. Juni 2022127,65130,60127,05129,26129,262.210.100
14. Juni 2022129,16129,77126,28127,37127,372.422.100
13. Juni 2022131,26131,91128,67128,76128,762.809.700
10. Juni 2022133,53134,98132,75133,44133,442.052.800
09. Juni 2022138,33140,18135,78135,81135,812.239.800
08. Juni 2022140,63141,47138,75139,22139,221.702.500
07. Juni 2022139,03141,02138,72140,97140,971.847.200
06. Juni 2022141,46142,23139,87140,35140,351.649.200
03. Juni 2022140,69142,79140,16141,00141,002.924.200
02. Juni 2022138,73141,74137,62141,50141,502.868.100
01. Juni 2022139,42140,10137,48139,53139,532.134.500
31. Mai 2022137,90139,26136,32138,65138,652.880.300
27. Mai 2022139,00140,16137,55138,53138,532.411.900
26. Mai 2022137,48139,25137,33138,68138,681.685.600
25. Mai 2022135,96137,66134,47137,35137,352.717.200
24. Mai 2022132,70137,79132,49136,68136,684.920.100
23. Mai 2022134,56137,73132,62133,77133,774.589.800
20. Mai 2022130,82132,58126,52130,76130,764.727.700
19. Mai 2022129,02133,14128,45130,02130,023.542.800
18. Mai 2022126,90130,11126,56128,97128,974.177.100
17. Mai 2022126,61132,58126,55128,47128,473.920.200
16. Mai 2022125,00128,90124,42127,39127,392.901.900
13. Mai 2022121,62125,28121,14124,94124,943.682.500
12. Mai 2022118,32122,16118,32120,95120,954.545.000
11. Mai 2022114,60126,27114,11120,49120,497.986.700
10. Mai 2022113,06113,63109,24111,60111,606.505.800
09. Mai 2022114,29114,79111,70112,04112,043.465.600
06. Mai 2022119,16119,50114,39115,29115,292.122.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...