13,800€
1,10%
Echtzeit-Aktienkurs PayPay Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur PayPay Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,80 | 14,28 | 13,58 | 13,83 | -1,07% | - |
| 19.10.2026 | 13,75 | 14,28 | 13,75 | 13,98 | 0,36% | - |
| 16.10.2026 | 13,05 | 14,13 | 13,00 | 13,93 | 6,91% | - |
| 15.10.2026 | 13,25 | 13,30 | 12,73 | 13,03 | -1,51% | - |
| 14.10.2026 | 13,65 | 13,75 | 13,23 | 13,23 | -1,67% | - |
| 13.10.2026 | 13,95 | 14,05 | 13,45 | 13,45 | -4,44% | - |
| 12.10.2026 | 14,05 | 14,15 | 13,98 | 14,08 | 0,36% | - |
| 09.10.2026 | 13,75 | 14,13 | 13,68 | 14,03 | 2,56% | - |
| 08.10.2026 | 13,70 | 13,88 | 13,43 | 13,68 | -1,80% | - |
| 07.10.2026 | 13,80 | 14,00 | 13,73 | 13,93 | 1,46% | - |
| 06.10.2026 | 13,60 | 13,88 | 13,53 | 13,73 | 4,77% | - |
| 05.10.2026 | 13,35 | 13,40 | 13,10 | 13,10 | -0,57% | - |
| 02.10.2026 | 13,53 | 13,55 | 13,13 | 13,18 | -2,41% | - |
| 01.10.2026 | 13,85 | 14,20 | 13,50 | 13,50 | -3,05% | - |
| 30.09.2026 | 13,95 | 14,08 | 13,78 | 13,93 | -2,28% | - |
| 29.09.2026 | 14,10 | 14,25 | 13,98 | 14,25 | 1,60% | - |
| 28.09.2026 | 14,50 | 14,58 | 14,03 | 14,03 | -1,92% | - |
| 25.09.2026 | 14,55 | 14,63 | 14,30 | 14,30 | -1,89% | - |
| 24.09.2026 | 14,45 | 14,68 | 14,23 | 14,58 | 1,04% | - |
| 23.09.2026 | 14,85 | 14,85 | 14,18 | 14,43 | -2,86% | 1.650,00 |
| 22.09.2026 | 15,45 | 15,63 | 14,78 | 14,85 | -4,50% | - |
| 21.09.2026 | 15,45 | 15,55 | 15,23 | 15,55 | 0,81% | - |
| 18.09.2026 | 15,60 | 15,65 | 15,23 | 15,43 | -2,22% | - |
| 17.09.2026 | 15,40 | 15,93 | 15,35 | 15,78 | 3,27% | - |
| 16.09.2026 | 15,45 | 15,48 | 15,18 | 15,28 | -4,53% | - |
| 15.09.2026 | 16,20 | 16,20 | 15,38 | 16,00 | -1,08% | - |
| 14.09.2026 | 15,95 | 16,38 | 15,83 | 16,18 | 1,57% | - |
| 11.09.2026 | 15,70 | 16,23 | 15,70 | 15,93 | 1,59% | - |
| 10.09.2026 | 15,10 | 16,33 | 15,00 | 15,68 | 3,64% | - |
| 09.09.2026 | 15,10 | 15,53 | 14,83 | 15,13 | -0,98% | - |
| 08.09.2026 | 14,65 | 15,48 | 14,65 | 15,28 | 1,83% | - |
| 07.09.2026 | 14,65 | 15,00 | 14,65 | 15,00 | 1,87% | - |
| 04.09.2026 | 14,55 | 14,98 | 14,20 | 14,73 | 1,38% | - |
| 03.09.2026 | 13,55 | 14,73 | 13,55 | 14,53 | 7,00% | 480,00 |
| 02.09.2026 | 12,95 | 13,63 | 12,88 | 13,58 | 4,22% | 5.400,00 |
| 01.09.2026 | 13,05 | 13,13 | 12,98 | 13,03 | 0,39% | - |
| 31.08.2026 | 13,20 | 13,25 | 12,88 | 12,98 | -1,89% | 825,00 |
| 28.08.2026 | 13,05 | 13,75 | 12,78 | 13,23 | 1,15% | 300,00 |
| 27.08.2026 | 13,40 | 13,45 | 12,98 | 13,08 | -3,33% | - |
| 26.08.2026 | 13,85 | 13,90 | 13,35 | 13,53 | -2,17% | - |
| 25.08.2026 | 13,05 | 14,00 | 13,00 | 13,83 | 6,14% | 4.000,00 |
| 24.08.2026 | 13,40 | 13,40 | 13,03 | 13,03 | 0,58% | 50,00 |
| 21.08.2026 | 12,20 | 13,33 | 12,20 | 12,95 | 5,93% | - |
| 20.08.2026 | 12,55 | 12,63 | 12,18 | 12,23 | -3,17% | 3.200,00 |
| 19.08.2026 | 12,95 | 13,03 | 12,53 | 12,63 | -2,32% | - |
| 18.08.2026 | 12,95 | 13,13 | 12,73 | 12,93 | 0,00% | - |
| 17.08.2026 | 12,85 | 13,25 | 12,80 | 12,93 | 1,17% | - |
| 14.08.2026 | 12,70 | 12,88 | 12,58 | 12,78 | 0,59% | - |
| 13.08.2026 | 12,95 | 13,13 | 12,58 | 12,70 | -1,36% | - |
| 12.08.2026 | 12,65 | 12,93 | 12,58 | 12,88 | 0,78% | 100,00 |
| 11.08.2026 | 12,95 | 13,03 | 12,55 | 12,78 | -1,16% | 775,00 |
| 10.08.2026 | 13,30 | 13,35 | 12,90 | 12,93 | -3,18% | - |
| 07.08.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,19% | - |
| 06.08.2026 | 13,55 | 13,60 | 13,28 | 13,38 | -0,37% | - |
| 05.08.2026 | 14,45 | 14,45 | 13,38 | 13,43 | -6,61% | - |
| 04.08.2026 | 14,15 | 14,63 | 14,08 | 14,38 | 9,73% | - |
| 03.08.2026 | 13,10 | 14,38 | 13,10 | 13,10 | 1,55% | - |
| 31.07.2026 | 14,00 | 14,28 | 12,90 | 12,90 | -6,35% | - |
| 30.07.2026 | 12,95 | 13,98 | 12,75 | 13,78 | 6,17% | - |
| 29.07.2026 | 13,30 | 13,53 | 12,93 | 12,98 | -2,63% | 1.650,00 |
| 28.07.2026 | 14,10 | 14,10 | 13,18 | 13,33 | -6,00% | - |
| 27.07.2026 | 13,60 | 14,23 | 13,60 | 14,18 | 2,53% | - |
| 24.07.2026 | 13,75 | 14,15 | 13,73 | 13,83 | -4,33% | - |
| 23.07.2026 | 13,90 | 14,58 | 13,58 | 14,45 | 2,12% | - |
| 22.07.2026 | 13,45 | 14,15 | 13,45 | 14,15 | 7,60% | - |
| 21.07.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,57% | - |
| 20.07.2026 | 13,65 | 13,85 | 13,08 | 13,08 | -1,51% | - |
| 17.07.2026 | 13,50 | 13,53 | 13,13 | 13,28 | -1,48% | - |
| 16.07.2026 | 13,65 | 13,68 | 13,33 | 13,48 | -0,74% | - |
| 15.07.2026 | 13,10 | 13,68 | 13,10 | 13,58 | 3,04% | - |
| 14.07.2026 | 13,40 | 13,53 | 13,08 | 13,18 | -1,13% | - |