Holen Sie sich die Stockscreener-App
141.93
2.53%
-3.68
Handel nachbörslich:
141.93
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $145.0 | $141.0 | $3.98 | 2,712,230.0 | -2.53% |
| 2025-04-17 | $146.1 | $143.0 | $3.12 | 1,761,855.0 | +1.85% |
| 2025-04-16 | $145.8 | $142.7 | $3.09 | 2,215,577.0 | -1.81% |
| 2025-04-15 | $146.3 | $144.5 | $1.80 | 2,273,489.0 | +0.08% |
| 2025-04-14 | $146.2 | $142.5 | $3.70 | 2,600,120.0 | +1.80% |
| 2025-04-11 | $143.4 | $137.9 | $5.50 | 3,116,803.0 | +2.54% |
| 2025-04-10 | $141.3 | $135.4 | $5.86 | 3,840,771.0 | +2.06% |
| 2025-04-09 | $140.6 | $131.8 | $8.78 | 5,385,292.0 | +3.06% |
| 2025-04-08 | $136.8 | $131.2 | $5.67 | 3,424,403.0 | -1.55% |
| 2025-04-07 | $136.8 | $131.2 | $5.60 | 5,822,631.0 | -0.53% |
| 2025-04-04 | $144.7 | $135.0 | $9.66 | 4,708,947.0 | -6.57% |
| 2025-04-03 | $147.1 | $143.3 | $3.76 | 4,330,131.0 | -0.01% |
| 2025-04-02 | $145.6 | $143.3 | $2.30 | 2,021,164.0 | -0.55% |
| 2025-04-01 | $145.8 | $144.3 | $1.57 | 2,278,166.0 | +0.80% |
| 2025-03-31 | $144.7 | $143.0 | $1.65 | 4,213,520.0 | +0.19% |
| 2025-03-28 | $145.7 | $144.1 | $1.64 | 2,423,104.0 | -0.72% |
| 2025-03-27 | $146.4 | $144.4 | $2.01 | 1,928,011.0 | +0.08% |
| 2025-03-26 | $146.4 | $144.6 | $1.79 | 2,151,567.0 | +0.48% |
| 2025-03-25 | $146.4 | $143.8 | $2.68 | 2,314,073.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $147.1 | $131.2 | $15.95 | 49,203,809.0 | -1.79% |
| 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% |
0.33%
3.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):