12,370$
-3,36%
Echtzeit-Aktienkurs PayPay Corp
Bid:
Ask:
Aktienkurse zur PayPay Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,93 | 12,93 | 12,33 | 12,38 | -3,28% | 150.608,00 |
| 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 |
| 28.05.2026 | 19,19 | 20,00 | 19,10 | 19,73 | 2,12% | 763.020,00 |
| 27.05.2026 | 19,30 | 19,69 | 19,25 | 19,32 | -1,48% | 600.447,00 |
| 26.05.2026 | 19,15 | 19,67 | 19,08 | 19,61 | 2,62% | 612.028,00 |
| 22.05.2026 | 19,16 | 19,55 | 19,05 | 19,11 | -1,55% | 779.822,00 |
| 21.05.2026 | 19,36 | 19,67 | 19,27 | 19,41 | -1,77% | 390.100,00 |
| 20.05.2026 | 19,09 | 19,90 | 19,02 | 19,76 | 3,29% | 560.807,00 |
| 19.05.2026 | 19,20 | 19,32 | 18,92 | 19,13 | -0,88% | 440.115,00 |
| 18.05.2026 | 19,30 | 19,41 | 18,98 | 19,30 | 0,05% | 432.248,00 |
| 15.05.2026 | 19,50 | 19,63 | 19,22 | 19,29 | -2,48% | 425.937,00 |
| 14.05.2026 | 19,69 | 19,99 | 19,20 | 19,78 | 0,46% | 940.777,00 |
| 13.05.2026 | 19,84 | 20,48 | 19,68 | 19,69 | -3,20% | 557.022,00 |
| 12.05.2026 | 19,24 | 20,48 | 18,92 | 20,34 | 5,88% | 1.211.436,00 |
| 11.05.2026 | 19,50 | 19,54 | 18,70 | 19,21 | -2,04% | 1.193.412,00 |
| 08.05.2026 | 20,45 | 20,45 | 19,37 | 19,61 | 1,76% | 1.295.841,00 |
| 07.05.2026 | 21,51 | 23,39 | 19,10 | 19,27 | -9,78% | 2.434.112,00 |
| 06.05.2026 | 21,14 | 21,41 | 20,75 | 21,36 | 0,33% | 514.826,00 |
| 05.05.2026 | 21,19 | 21,35 | 20,25 | 21,29 | 0,52% | 456.966,00 |
| 04.05.2026 | 21,87 | 22,16 | 21,06 | 21,18 | -3,16% | 549.764,00 |
| 01.05.2026 | 21,92 | 22,60 | 21,52 | 21,87 | -1,22% | 930.139,00 |
| 30.04.2026 | 20,12 | 22,16 | 20,03 | 22,14 | 9,82% | 1.341.260,00 |
| 29.04.2026 | 20,12 | 20,66 | 19,85 | 20,16 | -0,54% | 902.717,00 |
| 28.04.2026 | 19,90 | 20,30 | 19,84 | 20,27 | 0,20% | 452.761,00 |
| 27.04.2026 | 20,00 | 20,48 | 19,75 | 20,23 | 1,05% | 1.087.364,00 |
| 24.04.2026 | 20,27 | 20,80 | 20,01 | 20,02 | -1,04% | 754.765,00 |
| 23.04.2026 | 20,40 | 20,54 | 19,77 | 20,23 | -0,88% | 1.008.241,00 |
| 22.04.2026 | 20,00 | 20,59 | 20,00 | 20,41 | 4,35% | 884.404,00 |
| 21.04.2026 | 20,95 | 21,10 | 19,51 | 19,56 | -6,46% | 1.454.625,00 |
| 20.04.2026 | 21,41 | 21,41 | 20,32 | 20,91 | -3,19% | 910.724,00 |
| 17.04.2026 | 21,12 | 21,71 | 20,36 | 21,60 | 3,60% | 938.255,00 |
| 16.04.2026 | 21,68 | 22,34 | 20,65 | 20,85 | -3,29% | 1.008.238,00 |
| 15.04.2026 | 22,20 | 22,83 | 21,25 | 21,56 | -2,84% | 1.208.688,00 |
| 14.04.2026 | 20,50 | 22,39 | 20,36 | 22,19 | 8,24% | 1.374.398,00 |
| 13.04.2026 | 20,18 | 20,60 | 20,01 | 20,50 | 1,99% | 791.135,00 |
| 10.04.2026 | 21,12 | 21,12 | 20,06 | 20,10 | -5,01% | 694.958,00 |
| 09.04.2026 | 20,25 | 21,20 | 20,20 | 21,16 | 3,93% | 1.065.835,00 |
| 08.04.2026 | 21,00 | 21,11 | 20,00 | 20,36 | 1,29% | 1.639.385,00 |
| 07.04.2026 | 19,26 | 20,17 | 19,00 | 20,10 | 6,69% | 1.626.293,00 |
| 06.04.2026 | 21,00 | 21,01 | 18,82 | 18,84 | -10,37% | 2.824.583,00 |
| 02.04.2026 | 20,31 | 21,16 | 19,88 | 21,02 | -0,52% | 1.870.961,00 |
| 01.04.2026 | 21,60 | 21,60 | 20,40 | 21,13 | -0,98% | 2.960.730,00 |
| 31.03.2026 | 21,32 | 21,98 | 20,19 | 21,34 | 3,29% | 2.558.939,00 |
| 30.03.2026 | 23,29 | 23,49 | 19,85 | 20,66 | -10,33% | 2.587.002,00 |
| 27.03.2026 | 23,05 | 24,18 | 22,69 | 23,04 | 1,45% | 2.360.823,00 |
| 26.03.2026 | 24,73 | 24,73 | 22,70 | 22,71 | -7,53% | 1.987.294,00 |
| 25.03.2026 | 23,78 | 24,80 | 23,09 | 24,56 | 9,11% | 2.394.003,00 |