Holen Sie sich die Stockscreener-App
201.57
0.12%
-0.25
Vorhandelsmarkt:
200.55
-1.02
-0.51%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $202.1 | $201.4 | $0.69 | 1,400,476.0 | -0.12% |
| 2026-05-04 | $202.3 | $201.7 | $0.58 | 1,429,631.0 | -0.13% |
| 2026-05-01 | $202.7 | $202.0 | $0.72 | 1,249,834.0 | -0.14% |
| 2026-04-30 | $202.5 | $201.8 | $0.70 | 1,781,358.0 | -0.15% |
| 2026-04-29 | $202.8 | $201.9 | $0.845 | 1,325,429.0 | +0.07% |
| 2026-04-28 | $203.6 | $202.3 | $1.33 | 1,714,341.0 | +0.04% |
| 2026-04-27 | $203.4 | $202.2 | $1.15 | 1,832,679.0 | -0.11% |
| 2026-04-24 | $202.7 | $202.2 | $0.525 | 1,124,741.0 | +0.08% |
| 2026-04-23 | $203.0 | $202.3 | $0.69 | 1,328,942.0 | -0.13% |
| 2026-04-22 | $203.8 | $202.7 | $1.16 | 1,403,652.0 | -0.38% |
| 2026-04-21 | $203.6 | $203.0 | $0.56 | 1,009,846.0 | +0.09% |
| 2026-04-20 | $204.0 | $203.1 | $0.86 | 1,373,165.0 | -0.23% |
| 2026-04-17 | $203.9 | $203.5 | $0.425 | 1,709,066.0 | +0.23% |
| 2026-04-16 | $203.7 | $203.1 | $0.57 | 1,557,128.0 | +0.06% |
| 2026-04-15 | $203.5 | $202.8 | $0.76 | 2,134,449.0 | +0.19% |
| 2026-04-14 | $203.5 | $202.4 | $1.13 | 1,344,704.0 | +0.14% |
| 2026-04-13 | $202.8 | $202.1 | $0.73 | 1,367,122.0 | -0.09% |
| 2026-04-10 | $202.9 | $202.1 | $0.8655 | 1,541,830.0 | +0.27% |
| 2026-04-09 | $203.9 | $202.1 | $1.80 | 2,370,729.0 | -0.88% |
| 2026-04-08 | $204.2 | $203.7 | $0.52 | 2,123,075.0 | +0.02% |
| 2026-04-07 | $204.0 | $203.6 | $0.37 | 1,085,557.0 | -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 |
|---|---|---|---|---|---|
| 2026-05 | $202.7 | $201.4 | $1.30 | 5,480,417.0 | -0.40% |
| 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% |
0.92%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):