Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Electronic Arts Inc | EA | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
126,72 | 126,72 | 128,95 | 127,90 | 127,31 |
EA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 126,05 | 128,95 | 125,74 | 127,40 | 1.441.849 | 1,85 | 1,47% |
1 Monat | 132,82 | 133,48 | 125,11 | 128,97 | 1.756.465 | -4,92 | -3,70% |
3 Monate | 137,82 | 144,53 | 125,11 | 134,73 | 2.129.505 | -9,92 | -7,20% |
6 Monate | 125,72 | 144,53 | 119,92 | 134,89 | 1.965.091 | 2,18 | 1,73% |
1 Jahr | 126,212 | 144,53 | 117,47 | 130,41 | 2.053.080 | 1,69 | 1,34% |
3 Jahre | 142,55 | 149,00 | 108,53 | 130,13 | 2.224.418 | -14,65 | -10,28% |
5 Jahre | 93,46 | 150,30 | 84,80 | 122,06 | 2.505.263 | 34,44 | 36,85% |
EA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 127,90 | 0,59 | 0,46% | 126,72 | 128,95 | 126,72 | 1.220.598 |
26 Apr 2024 | 127,31 | -0,83 | -0,65% | 128,49 | 128,72 | 126,205 | 1.221.465 |
25 Apr 2024 | 128,14 | 1,00 | 0,79% | 126,50 | 128,26 | 126,36 | 1.483.361 |
24 Apr 2024 | 127,14 | 0,02 | 0,02% | 127,30 | 127,92 | 126,75 | 1.401.773 |
23 Apr 2024 | 127,12 | -0,15 | -0,12% | 127,74 | 128,00 | 126,83 | 1.275.231 |
20 Apr 2024 | 127,27 | 1,64 | 1,31% | 126,05 | 127,4599 | 125,74 | 1.869.233 |
19 Apr 2024 | 125,63 | -0,68 | -0,54% | 127,09 | 127,39 | 125,11 | 1.389.543 |
18 Apr 2024 | 126,31 | -0,24 | -0,19% | 126,87 | 127,53 | 126,29 | 1.699.169 |
17 Apr 2024 | 126,55 | -0,50 | -0,39% | 127,72 | 128,77 | 126,36 | 1.899.912 |
16 Apr 2024 | 127,05 | -0,84 | -0,66% | 128,21 | 128,40 | 126,55 | 1.419.729 |
13 Apr 2024 | 127,89 | -1,29 | -1,00% | 128,53 | 128,925 | 127,60 | 1.714.921 |
12 Apr 2024 | 129,18 | -0,12 | -0,09% | 129,08 | 130,26 | 128,59 | 2.296.881 |
11 Apr 2024 | 129,30 | -1,39 | -1,06% | 129,90 | 130,325 | 128,45 | 2.450.973 |
10 Apr 2024 | 130,69 | 0,69 | 0,53% | 130,49 | 131,64 | 130,02 | 1.966.820 |
09 Apr 2024 | 130,00 | -0,29 | -0,22% | 130,29 | 130,725 | 129,43 | 2.290.467 |
06 Apr 2024 | 130,29 | 0,73 | 0,56% | 129,22 | 130,78 | 128,905 | 1.640.024 |
05 Apr 2024 | 129,56 | -2,96 | -2,23% | 133,20 | 133,48 | 129,04 | 2.289.206 |
04 Apr 2024 | 132,52 | 0,37 | 0,28% | 132,18 | 133,02 | 131,30 | 1.851.196 |
03 Apr 2024 | 132,15 | -1,19 | -0,89% | 132,99 | 133,4099 | 131,66 | 2.025.610 |
02 Apr 2024 | 133,34 | 0,67 | 0,51% | 132,82 | 133,36 | 132,00 | 1.392.728 |
28 Mär 2024 | 132,67 | 0,80 | 0,61% | 132,18 | 133,195 | 131,57 | 2.368.767 |
27 Mär 2024 | 131,87 | 0,97 | 0,74% | 131,05 | 132,27 | 130,71 | 1.802.084 |