15,520$
Echtzeit-Aktienkurs PayPay Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur PayPay Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,46 | 16,04 | 15,20 | 15,51 | -0,06% | 516.758,00 |
| 19.10.2026 | 15,80 | 16,04 | 15,46 | 15,52 | -1,02% | 415.440,00 |
| 16.10.2026 | 14,79 | 15,90 | 14,79 | 15,68 | 6,99% | 1.173.135,00 |
| 15.10.2026 | 14,62 | 14,73 | 14,27 | 14,66 | -1,45% | 412.814,00 |
| 14.10.2026 | 15,00 | 15,27 | 14,69 | 14,87 | -2,65% | 580.788,00 |
| 13.10.2026 | 15,58 | 15,76 | 15,23 | 15,28 | -1,96% | 299.515,00 |
| 12.10.2026 | 15,78 | 15,86 | 15,55 | 15,58 | -0,83% | 451.943,00 |
| 09.10.2026 | 15,33 | 15,83 | 15,27 | 15,71 | 1,68% | 668.055,00 |
| 08.10.2026 | 15,30 | 15,56 | 15,06 | 15,45 | 0,65% | 625.913,00 |
| 07.10.2026 | 15,38 | 15,68 | 15,30 | 15,35 | -1,03% | 805.535,00 |
| 06.10.2026 | 15,26 | 15,63 | 15,24 | 15,51 | 1,64% | 521.026,00 |
| 05.10.2026 | 15,01 | 15,39 | 14,92 | 15,26 | 2,28% | 372.272,00 |
| 02.10.2026 | 15,25 | 15,27 | 14,78 | 14,92 | -1,45% | 701.322,00 |
| 01.10.2026 | 15,75 | 15,93 | 15,05 | 15,14 | -3,57% | 892.975,00 |
| 30.09.2026 | 15,88 | 15,97 | 15,66 | 15,70 | -0,88% | 891.595,00 |
| 29.09.2026 | 15,94 | 16,22 | 15,80 | 15,84 | -1,00% | 692.465,00 |
| 28.09.2026 | 16,27 | 16,57 | 15,90 | 16,00 | -3,09% | 982.538,00 |
| 25.09.2026 | 16,37 | 16,70 | 16,29 | 16,51 | -0,36% | 482.978,00 |
| 24.09.2026 | 16,42 | 16,73 | 16,18 | 16,57 | 0,91% | 431.333,00 |
| 23.09.2026 | 16,96 | 17,08 | 16,12 | 16,42 | -3,13% | 577.908,00 |
| 22.09.2026 | 17,71 | 17,87 | 16,90 | 16,95 | -4,35% | 510.778,00 |
| 21.09.2026 | 17,86 | 17,97 | 17,43 | 17,72 | 0,06% | 285.147,00 |
| 18.09.2026 | 17,91 | 17,91 | 17,49 | 17,71 | -1,12% | 967.997,00 |
| 17.09.2026 | 17,85 | 18,33 | 17,84 | 17,91 | 1,47% | 385.124,00 |
| 16.09.2026 | 17,73 | 17,83 | 17,43 | 17,65 | -0,95% | 398.453,00 |
| 15.09.2026 | 18,30 | 18,47 | 17,71 | 17,82 | -4,60% | 603.035,00 |
| 14.09.2026 | 18,28 | 18,90 | 18,21 | 18,68 | 1,25% | 515.164,00 |
| 11.09.2026 | 18,30 | 18,88 | 18,23 | 18,45 | 1,15% | 1.420.613,00 |
| 10.09.2026 | 17,37 | 18,98 | 17,36 | 18,24 | 3,75% | 1.508.106,00 |
| 09.09.2026 | 17,50 | 18,05 | 17,26 | 17,58 | 0,11% | 1.297.977,00 |
| 08.09.2026 | 16,89 | 18,00 | 16,89 | 17,56 | 3,05% | 1.724.985,00 |
| 04.09.2026 | 16,49 | 17,37 | 16,49 | 17,04 | 0,65% | 1.500.729,00 |
| 03.09.2026 | 15,77 | 17,12 | 15,77 | 16,93 | 7,63% | 1.142.894,00 |
| 02.09.2026 | 14,97 | 15,83 | 14,91 | 15,73 | 4,94% | 594.969,00 |
| 01.09.2026 | 15,13 | 15,21 | 14,93 | 14,99 | -0,93% | 359.592,00 |
| 31.08.2026 | 15,11 | 15,36 | 14,94 | 15,13 | -0,98% | 308.359,00 |
| 28.08.2026 | 15,12 | 15,37 | 14,84 | 15,28 | 0,53% | 548.567,00 |
| 27.08.2026 | 15,50 | 15,52 | 15,10 | 15,20 | -2,75% | 431.886,00 |
| 26.08.2026 | 16,00 | 16,00 | 15,50 | 15,63 | -3,34% | 493.526,00 |
| 25.08.2026 | 15,23 | 16,34 | 15,21 | 16,17 | 6,38% | 909.788,00 |
| 24.08.2026 | 15,28 | 15,49 | 15,17 | 15,20 | -1,36% | 453.819,00 |
| 21.08.2026 | 14,40 | 15,54 | 14,40 | 15,41 | 7,84% | 810.357,00 |
| 20.08.2026 | 14,56 | 14,72 | 14,21 | 14,29 | -2,66% | 481.939,00 |
| 19.08.2026 | 14,98 | 15,18 | 14,60 | 14,68 | -2,26% | 695.494,00 |
| 18.08.2026 | 14,79 | 15,19 | 14,71 | 15,02 | 0,33% | 496.353,00 |
| 17.08.2026 | 15,05 | 15,39 | 14,90 | 14,97 | 0,54% | 664.567,00 |
| 14.08.2026 | 14,79 | 15,01 | 14,56 | 14,89 | 1,64% | 621.670,00 |
| 13.08.2026 | 14,97 | 15,11 | 14,48 | 14,65 | -1,81% | 649.048,00 |
| 12.08.2026 | 14,71 | 15,02 | 14,54 | 14,92 | 2,12% | 1.229.112,00 |
| 11.08.2026 | 15,00 | 15,05 | 14,51 | 14,61 | -1,88% | 1.042.310,00 |
| 10.08.2026 | 15,26 | 15,44 | 14,80 | 14,89 | -3,00% | 762.150,00 |
| 07.08.2026 | 15,69 | 15,69 | 15,14 | 15,35 | -0,32% | 769.780,00 |
| 06.08.2026 | 15,52 | 15,66 | 15,28 | 15,40 | -1,72% | 532.828,00 |
| 05.08.2026 | 16,06 | 16,23 | 15,41 | 15,67 | -6,11% | 1.016.173,00 |
| 04.08.2026 | 16,46 | 16,87 | 16,15 | 16,69 | 2,58% | 855.989,00 |
| 03.08.2026 | 15,13 | 16,58 | 15,13 | 16,27 | 7,53% | 1.355.182,00 |
| 31.07.2026 | 16,12 | 16,40 | 15,05 | 15,13 | -5,97% | 1.416.155,00 |
| 30.07.2026 | 14,84 | 16,20 | 14,84 | 16,09 | 8,42% | 1.281.449,00 |
| 29.07.2026 | 15,00 | 15,52 | 14,72 | 14,84 | -2,08% | 1.023.204,00 |
| 28.07.2026 | 15,76 | 16,00 | 14,98 | 15,16 | -5,40% | 1.357.197,00 |
| 27.07.2026 | 15,76 | 16,16 | 15,67 | 16,02 | 3,29% | 925.581,00 |
| 24.07.2026 | 15,77 | 16,08 | 15,43 | 15,51 | -0,89% | 749.474,00 |
| 23.07.2026 | 16,22 | 16,35 | 15,47 | 15,65 | -1,57% | 654.818,00 |
| 22.07.2026 | 15,50 | 16,29 | 15,40 | 15,90 | 3,45% | 814.085,00 |
| 21.07.2026 | 15,14 | 15,44 | 14,95 | 15,37 | 2,33% | 574.689,00 |
| 20.07.2026 | 15,64 | 15,97 | 14,93 | 15,02 | -3,90% | 842.954,00 |
| 17.07.2026 | 15,31 | 15,76 | 15,02 | 15,63 | 1,23% | 826.031,00 |
| 16.07.2026 | 15,49 | 15,65 | 15,26 | 15,44 | -1,28% | 623.168,00 |
| 15.07.2026 | 15,21 | 15,68 | 15,08 | 15,64 | 4,27% | 692.806,00 |
| 14.07.2026 | 15,48 | 15,60 | 14,92 | 15,00 | -1,70% | 538.921,00 |
| 13.07.2026 | 15,64 | 16,20 | 14,99 | 15,26 | -1,55% | 1.724.046,00 |
| 10.07.2026 | 15,80 | 16,00 | 15,36 | 15,50 | -0,83% | 654.803,00 |
| 09.07.2026 | 15,00 | 15,83 | 14,95 | 15,63 | 4,90% | 675.087,00 |
| 08.07.2026 | 15,26 | 15,34 | 14,67 | 14,90 | -5,87% | 815.805,00 |
| 07.07.2026 | 15,30 | 16,45 | 15,24 | 15,83 | 4,35% | 1.667.086,00 |
| 06.07.2026 | 14,81 | 15,33 | 14,55 | 15,17 | 3,13% | 792.855,00 |
| 02.07.2026 | 14,70 | 15,26 | 14,50 | 14,71 | 0,68% | 605.260,00 |
| 01.07.2026 | 14,36 | 15,25 | 14,28 | 14,61 | 1,95% | 1.138.023,00 |
| 30.06.2026 | 14,56 | 15,08 | 14,20 | 14,33 | -1,58% | 1.724.489,00 |
| 29.06.2026 | 14,31 | 14,79 | 14,16 | 14,56 | 1,46% | 1.328.504,00 |
| 26.06.2026 | 14,00 | 14,56 | 13,99 | 14,35 | 0,35% | 767.416,00 |
| 25.06.2026 | 13,64 | 14,35 | 13,01 | 14,30 | 2,95% | 1.315.995,00 |
| 24.06.2026 | 14,40 | 14,80 | 13,77 | 13,89 | -4,93% | 1.808.213,00 |
| 23.06.2026 | 13,26 | 14,85 | 13,21 | 14,61 | 6,49% | 1.913.634,00 |
| 22.06.2026 | 12,16 | 13,78 | 12,07 | 13,72 | 10,91% | 2.276.280,00 |
| 18.06.2026 | 12,62 | 12,90 | 12,25 | 12,37 | -3,36% | 1.433.251,00 |
| 17.06.2026 | 13,31 | 13,86 | 12,63 | 12,80 | -4,33% | 1.797.582,00 |
| 16.06.2026 | 14,13 | 14,15 | 13,17 | 13,38 | -6,11% | 2.234.678,00 |
| 15.06.2026 | 14,30 | 14,63 | 13,80 | 14,25 | 0,71% | 2.848.603,00 |
| 12.06.2026 | 14,31 | 14,68 | 14,07 | 14,15 | -1,39% | 1.212.249,00 |
| 11.06.2026 | 13,49 | 14,37 | 13,45 | 14,35 | 6,69% | 1.133.845,00 |
| 10.06.2026 | 14,21 | 14,46 | 13,40 | 13,45 | -7,81% | 1.154.239,00 |
| 09.06.2026 | 15,00 | 15,10 | 14,23 | 14,59 | -3,82% | 1.356.587,00 |
| 08.06.2026 | 15,08 | 15,59 | 15,08 | 15,17 | 0,60% | 705.719,00 |
| 05.06.2026 | 15,59 | 16,23 | 14,97 | 15,08 | -4,19% | 1.667.164,00 |
| 04.06.2026 | 16,55 | 16,94 | 15,69 | 15,74 | -7,68% | 2.327.626,00 |
| 03.06.2026 | 18,14 | 18,37 | 16,41 | 17,05 | -8,82% | 1.897.243,00 |
| 02.06.2026 | 18,50 | 18,79 | 18,07 | 18,70 | 0,48% | 764.462,00 |
| 01.06.2026 | 19,23 | 19,41 | 18,58 | 18,61 | -4,66% | 768.795,00 |
| 29.05.2026 | 19,36 | 19,71 | 19,26 | 19,52 | -1,06% | 472.680,00 |