171.40
price down icon0.09%   -0.15
pre-market  Vorhandelsmarkt:  171.10   -0.30   -0.18%
loading

Electronic Arts Inc-Aktien (EA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-22 $173.1 $170.2 $2.92 1,707,306.0 -0.09%
2025-08-21 $171.8 $170.0 $1.73 1,655,561.0 +0.13%
2025-08-20 $172.5 $170.0 $2.49 2,289,518.0 +0.38%
2025-08-19 $171.1 $167.4 $3.65 2,412,710.0 +0.90%
2025-08-18 $173.4 $168.1 $5.33 3,599,704.0 -3.15%
2025-08-15 $179.1 $172.9 $6.18 3,428,209.0 -2.42%
2025-08-14 $180.9 $177.4 $3.52 3,750,478.0 +0.34%
2025-08-13 $179.8 $177.0 $2.84 3,564,542.0 +0.28%
2025-08-12 $178.8 $174.4 $4.41 3,725,677.0 +1.02%
2025-08-11 $176.6 $170.1 $6.52 6,124,427.0 +5.05%
2025-08-08 $167.8 $163.2 $4.51 4,589,624.0 +3.00%
2025-08-07 $164.3 $161.2 $3.19 2,856,182.0 -0.15%
2025-08-06 $163.1 $159.6 $3.48 2,597,037.0 +1.25%
2025-08-05 $161.9 $159.1 $2.79 2,933,203.0 +0.76%
2025-08-04 $160.3 $156.4 $3.95 2,741,787.0 +1.71%
2025-08-01 $157.8 $151.5 $6.25 4,395,937.0 +3.01%
2025-07-31 $156.2 $152.2 $4.00 3,640,249.0 -2.41%
2025-07-30 $159.4 $150.9 $8.50 6,043,349.0 +5.73%
2025-07-29 $153.3 $147.0 $6.32 3,162,476.0 -2.76%
2025-07-28 $152.9 $151.0 $1.91 2,991,239.0 +0.20%

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
2025-08 $180.9 $151.5 $29.40 54,079,208.0 +12.40%
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%
$229.03
price up icon 0.51%
$117.52
price up icon 2.32%
$131.89
price up icon 0.02%
$3.74
price up icon 5.35%
$15.56
price up icon 0.19%
Kapitalisierung:     |  Volumen (24h):