200.05
price up icon0.02%   0.04
after-market Handel nachbörslich: 199.98 -0.07 -0.03%
loading

Electronic Arts Inc-Aktien (EA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-09 $200.3 $199.8 $0.445 3,612,261.0 +0.02%
2025-10-08 $200.5 $200.0 $0.48 3,882,490.0 -0.00%
2025-10-07 $200.6 $200.0 $0.60 3,384,832.0 -0.22%
2025-10-06 $200.8 $200.4 $0.47 5,192,502.0 -0.11%
2025-10-03 $201.2 $200.6 $0.70 3,671,293.0 -0.15%
2025-10-02 $201.6 $200.8 $0.80 5,469,985.0 -0.31%
2025-10-01 $202.3 $201.4 $0.91 3,720,384.0 -0.03%
2025-09-30 $202.2 $201.3 $0.85 8,924,158.0 -0.17%
2025-09-29 $203.8 $201.7 $2.03 22,647,535.0 +4.50%
2025-09-26 $197.3 $170.1 $27.25 14,448,299.0 +14.87%
2025-09-25 $169.2 $167.8 $1.40 1,907,537.0 +0.58%
2025-09-24 $175.0 $166.1 $8.86 3,099,004.0 -3.86%
2025-09-23 $175.3 $173.2 $2.04 2,097,445.0 +0.37%
2025-09-22 $173.8 $171.7 $2.07 2,838,353.0 +0.19%
2025-09-19 $174.7 $171.2 $3.50 8,432,471.0 -0.05%
2025-09-18 $174.8 $171.9 $2.91 2,325,842.0 -0.24%
2025-09-17 $174.2 $170.5 $3.73 1,856,389.0 +0.88%
2025-09-16 $175.6 $171.0 $4.55 3,184,831.0 +0.18%
2025-09-15 $172.7 $170.7 $1.96 2,029,846.0 -0.36%
2025-09-12 $173.1 $169.0 $4.14 1,996,206.0 +1.47%
2025-09-11 $171.3 $168.5 $2.74 2,410,739.0 -0.22%
2025-09-10 $170.3 $164.5 $5.85 2,831,686.0 +2.55%
2025-09-09 $168.3 $166.0 $2.36 2,049,965.0 -1.20%

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
2025-10 $202.3 $199.8 $2.50 32,546,008.0 -0.82%
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%
$256.69
price down icon 0.53%
$126.43
price up icon 0.37%
$151.64
price down icon 1.49%
$3.54
price up icon 0.00%
$33.19
price down icon 6.24%
Kapitalisierung:     |  Volumen (24h):