Holen Sie sich die Stockscreener-App
201.12
0.23%
-0.46
Handel nachbörslich:
201.48
0.36
+0.18%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Electronic Arts Inc-Aktien (EA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $202.2 | $201.1 | $1.19 | 1,818,426.0 | -0.23% |
| 2025-11-19 | $202.2 | $201.3 | $0.835 | 1,986,099.0 | -0.11% |
| 2025-11-18 | $202.1 | $200.9 | $1.23 | 2,399,893.0 | +0.52% |
| 2025-11-17 | $201.5 | $200.7 | $0.79 | 2,935,138.0 | -0.14% |
| 2025-11-14 | $201.8 | $201.1 | $0.77 | 1,766,518.0 | -0.14% |
| 2025-11-13 | $202.1 | $201.3 | $0.77 | 1,711,534.0 | -0.33% |
| 2025-11-12 | $202.2 | $201.1 | $1.08 | 2,633,923.0 | +0.03% |
| 2025-11-11 | $202.1 | $201.1 | $0.91 | 1,716,933.0 | +0.26% |
| 2025-11-10 | $201.5 | $200.6 | $0.97 | 1,622,458.0 | +0.40% |
| 2025-11-07 | $200.7 | $200.4 | $0.34 | 1,447,524.0 | +0.11% |
| 2025-11-06 | $201.0 | $200.3 | $0.69 | 1,952,285.0 | -0.18% |
| 2025-11-05 | $201.0 | $200.4 | $0.56 | 1,301,066.0 | -0.02% |
| 2025-11-04 | $200.8 | $199.8 | $1.00 | 1,771,251.0 | +0.45% |
| 2025-11-03 | $200.1 | $199.8 | $0.385 | 2,617,898.0 | -0.08% |
| 2025-10-31 | $200.4 | $200.0 | $0.45 | 2,208,170.0 | +0.07% |
| 2025-10-30 | $200.6 | $199.7 | $0.84 | 2,142,594.0 | -0.14% |
| 2025-10-29 | $200.6 | $200.0 | $0.59 | 2,133,860.0 | -0.05% |
| 2025-10-28 | $200.7 | $200.2 | $0.42 | 3,014,377.0 | -0.10% |
| 2025-10-27 | $200.9 | $200.4 | $0.45 | 1,938,768.0 | -0.17% |
| 2025-10-24 | $200.9 | $200.5 | $0.37 | 3,405,962.0 | +0.11% |
| 2025-10-23 | $200.8 | $200.5 | $0.27 | 3,516,730.0 | -0.06% |
| 2025-10-22 | $200.9 | $200.3 | $0.56 | 3,833,613.0 | +0.10% |
| 2025-10-21 | $200.7 | $200.1 | $0.565 | 2,619,514.0 | -0.02% |
Electronic Arts Inc-Aktien (EA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Electronic Arts Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Electronic Arts Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Electronic Arts Inc-Aktien (EA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $202.2 | $199.8 | $2.48 | 29,499,372.0 | +0.53% |
| 2025-10 | $202.3 | $199.7 | $2.57 | 75,604,377.0 | -0.81% |
| 2025-09 | $203.8 | $164.5 | $39.25 | 95,494,093.0 | +17.30% |
| 2025-08 | $180.9 | $151.5 | $29.40 | 63,712,959.0 | +12.76% |
| 2025-07 | $161.0 | $147.0 | $14.02 | 56,746,015.0 | -4.51% |
| 2025-06 | $159.9 | $143.5 | $16.40 | 57,545,807.0 | +11.07% |
| 2025-05 | $160.7 | $141.2 | $19.51 | 76,321,595.0 | -0.90% |
| 2025-04 | $147.4 | $131.2 | $16.29 | 63,117,040.0 | +0.39% |
| 2025-03 | $146.4 | $128.9 | $17.58 | 68,467,097.0 | +11.93% |
| 2025-02 | $134.7 | $120.2 | $14.43 | 83,469,035.0 | +5.05% |
| 2025-01 | $147.8 | $115.2 | $32.55 | 79,250,107.0 | -15.99% |
Electronic Arts Inc-Aktien (EA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $168.1 | $145.1 | $23.03 | 38,856,087.0 | -10.47% |
| 2024-11 | $168.5 | $149.1 | $19.36 | 35,435,704.0 | +8.50% |
| 2024-10 | $151.6 | $140.4 | $11.18 | 36,259,760.0 | +5.17% |
| 2024-09 | $151.7 | $138.6 | $13.12 | 39,231,648.0 | -5.52% |
| 2024-08 | $152.1 | $144.2 | $7.92 | 36,248,770.0 | +0.58% |
| 2024-07 | $153.5 | $137.1 | $16.39 | 51,880,077.0 | +8.33% |
| 2024-06 | $141.8 | $132.1 | $9.74 | 37,290,409.0 | +4.85% |
| 2024-05 | $135.7 | $124.9 | $10.80 | 56,706,352.0 | +4.78% |
| 2024-04 | $133.5 | $125.1 | $8.37 | 36,436,219.0 | -4.41% |
| 2024-03 | $141.4 | $129.4 | $12.05 | 49,096,646.0 | -4.88% |
| 2024-02 | $144.5 | $134.4 | $10.11 | 43,125,486.0 | +1.38% |
| 2024-01 | $140.1 | $133.5 | $6.60 | 33,617,460.0 | +0.56% |
Electronic Arts Inc-Aktien (EA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $143.5 | $134.9 | $8.60 | 36,171,540.0 | -0.87% |
| 2023-11 | $138.4 | $122.5 | $15.93 | 41,159,527.0 | +11.49% |
| 2023-10 | $133.1 | $118.6 | $14.46 | 39,664,331.0 | +2.82% |
| 2023-09 | $123.6 | $117.5 | $6.10 | 46,138,959.0 | +0.35% |
| 2023-08 | $137.3 | $117.8 | $19.53 | 50,368,789.0 | -12.01% |
| 2023-07 | $140.3 | $128.5 | $11.76 | 42,935,360.0 | +5.13% |
| 2023-06 | $132.9 | $124.1 | $8.79 | 40,407,182.0 | +1.33% |
| 2023-05 | $129.5 | $122.9 | $6.57 | 49,768,958.0 | +0.57% |
| 2023-04 | $130.1 | $119.6 | $10.52 | 36,135,718.0 | +5.67% |
| 2023-03 | $120.5 | $108.5 | $12.00 | 50,004,369.0 | +8.57% |
| 2023-02 | $117.5 | $109.5 | $8.07 | 69,746,989.0 | -13.79% |
| 2023-01 | $130.6 | $122.3 | $8.27 | 37,907,607.0 | +5.32% |
2.12%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):