Holen Sie sich die Stockscreener-App
205.21
0.12%
-0.24
Vorhandelsmarkt:
205.38
0.17
+0.08%
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 |
|---|---|---|---|---|---|
| 2026-07-02 | $206.0 | $205.0 | $1.00 | 2,129,532.0 | -0.12% |
| 2026-07-01 | $206.0 | $205.2 | $0.85 | 1,725,246.0 | +0.20% |
| 2026-06-30 | $205.5 | $204.9 | $0.555 | 1,808,392.0 | -0.00% |
| 2026-06-29 | $205.4 | $204.9 | $0.46 | 1,425,005.0 | -0.10% |
| 2026-06-26 | $205.7 | $204.8 | $0.8499 | 3,106,282.0 | +0.25% |
| 2026-06-25 | $205.2 | $204.1 | $1.09 | 1,925,877.0 | +0.10% |
| 2026-06-24 | $204.9 | $204.4 | $0.53 | 2,940,779.0 | +0.49% |
| 2026-06-23 | $203.7 | $203.0 | $0.63 | 1,902,758.0 | +0.27% |
| 2026-06-22 | $203.0 | $202.2 | $0.75 | 2,118,148.0 | +0.41% |
| 2026-06-18 | $203.5 | $201.8 | $1.70 | 5,911,489.0 | -0.43% |
| 2026-06-17 | $204.2 | $202.7 | $1.50 | 2,286,832.0 | +0.00% |
| 2026-06-16 | $203.4 | $202.8 | $0.565 | 927,264.0 | -0.05% |
| 2026-06-15 | $203.3 | $202.8 | $0.565 | 1,083,820.0 | -0.07% |
| 2026-06-12 | $203.5 | $202.5 | $1.00 | 1,690,327.0 | +0.11% |
| 2026-06-11 | $203.4 | $202.7 | $0.635 | 1,580,371.0 | -0.07% |
| 2026-06-10 | $203.8 | $202.9 | $0.93 | 1,559,845.0 | +0.36% |
| 2026-06-09 | $203.3 | $202.3 | $1.06 | 1,335,147.0 | -0.35% |
| 2026-06-08 | $203.7 | $202.5 | $1.24 | 1,527,314.0 | +0.10% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $206.0 | $205.0 | $1.00 | 5,984,310.0 | +0.08% |
| 2026-06 | $205.7 | $201.5 | $4.15 | 43,128,375.0 | +1.65% |
| 2026-05 | $202.7 | $199.4 | $3.24 | 36,915,582.0 | -0.32% |
| 2026-04 | $204.2 | $201.8 | $2.44 | 32,139,681.0 | -0.74% |
| 2026-03 | $203.9 | $197.0 | $6.89 | 54,790,397.0 | +1.65% |
| 2026-02 | $204.2 | $196.4 | $7.75 | 63,118,749.0 | -1.64% |
| 2026-01 | $204.7 | $203.1 | $1.67 | 38,143,890.0 | -0.20% |
Electronic Arts Inc-Aktien (EA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $204.8 | $201.7 | $3.14 | 38,872,060.0 | +1.15% |
| 2025-11 | $202.2 | $199.8 | $2.48 | 38,392,008.0 | +0.98% |
| 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% |
1.87%
4.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):