64,400€
0,75%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 63,92 | 64,76 | 63,52 | 64,71 | 1,24% | 1.212,00 |
| 15.05.2025 | 65,05 | 65,12 | 63,92 | 63,92 | -1,84% | 2.404,00 |
| 14.05.2025 | 64,63 | 65,46 | 64,04 | 65,12 | 0,72% | 2.248,00 |
| 13.05.2025 | 65,10 | 65,41 | 64,36 | 64,66 | -0,72% | 2.174,00 |
| 12.05.2025 | 63,55 | 66,57 | 62,61 | 65,13 | 4,35% | 7.417,00 |
| 09.05.2025 | 62,95 | 63,32 | 62,20 | 62,41 | -0,58% | 2.761,00 |
| 08.05.2025 | 60,78 | 63,26 | 60,78 | 62,78 | 3,31% | 8.763,00 |
| 07.05.2025 | 60,64 | 60,98 | 59,62 | 60,77 | 1,39% | 870,00 |
| 06.05.2025 | 60,51 | 60,75 | 59,73 | 59,93 | -1,09% | 1.341,00 |
| 05.05.2025 | 58,91 | 61,36 | 58,62 | 60,59 | 1,87% | 8.444,00 |
| 02.05.2025 | 58,11 | 59,99 | 57,40 | 59,48 | 2,27% | 3.126,00 |
| 30.04.2025 | 58,15 | 58,31 | 55,90 | 58,16 | -0,28% | 5.618,00 |
| 29.04.2025 | 57,56 | 60,35 | 54,66 | 58,32 | 2,64% | 10.564,00 |
| 28.04.2025 | 57,34 | 57,97 | 56,18 | 56,82 | -1,28% | 1.751,00 |
| 25.04.2025 | 57,24 | 57,67 | 56,47 | 57,56 | 1,20% | 3.029,00 |
| 24.04.2025 | 55,09 | 56,95 | 54,37 | 56,88 | 2,98% | 5.795,00 |
| 23.04.2025 | 53,60 | 56,86 | 53,60 | 55,23 | 2,65% | 3.200,00 |
| 22.04.2025 | 52,56 | 54,08 | 52,33 | 53,81 | 0,32% | 7.252,00 |
| 17.04.2025 | 53,65 | 54,16 | 52,46 | 53,64 | 1,31% | 7.000,00 |
| 16.04.2025 | 54,93 | 54,93 | 52,40 | 52,94 | -3,65% | 6.125,00 |
| 15.04.2025 | 54,72 | 55,58 | 54,52 | 54,95 | 0,22% | 3.825,00 |
| 14.04.2025 | 56,21 | 56,66 | 54,27 | 54,83 | -0,54% | 5.999,00 |
| 11.04.2025 | 53,35 | 55,52 | 52,50 | 55,12 | 1,87% | 2.996,00 |
| 10.04.2025 | 58,08 | 58,77 | 52,60 | 54,11 | -7,50% | 5.963,00 |
| 09.04.2025 | 52,50 | 58,64 | 50,52 | 58,50 | 11,84% | 6.825,00 |
| 08.04.2025 | 54,03 | 56,20 | 51,57 | 52,31 | -2,38% | 11.803,00 |
| 07.04.2025 | 53,20 | 56,04 | 49,62 | 53,58 | 0,52% | 14.392,00 |
| 04.04.2025 | 54,91 | 55,73 | 52,11 | 53,31 | -4,74% | 11.583,00 |
| 03.04.2025 | 60,10 | 60,10 | 54,81 | 55,96 | -9,73% | 17.832,00 |
| 02.04.2025 | 61,32 | 62,25 | 59,87 | 61,99 | 1,13% | 1.128,00 |
| 01.04.2025 | 60,14 | 61,45 | 59,81 | 61,30 | 1,51% | 2.265,00 |
| 31.03.2025 | 59,60 | 60,50 | 58,66 | 60,39 | 0,69% | 5.243,00 |
| 28.03.2025 | 63,89 | 64,00 | 59,97 | 59,98 | -5,88% | 7.580,00 |
| 27.03.2025 | 65,25 | 65,25 | 63,73 | 63,73 | -2,14% | 2.815,00 |
| 26.03.2025 | 65,74 | 66,48 | 64,71 | 65,12 | -0,96% | 2.757,00 |
| 25.03.2025 | 65,82 | 66,32 | 65,29 | 65,75 | 0,17% | 1.787,00 |
| 24.03.2025 | 64,67 | 66,19 | 64,67 | 65,64 | 0,94% | 7.151,00 |
| 21.03.2025 | 64,35 | 65,12 | 63,11 | 65,03 | 1,12% | 2.343,00 |
| 20.03.2025 | 64,35 | 65,39 | 63,85 | 64,31 | -0,09% | 5.372,00 |
| 19.03.2025 | 63,03 | 64,59 | 63,01 | 64,37 | 2,15% | 3.620,00 |
| 18.03.2025 | 63,84 | 64,03 | 62,60 | 63,01 | -1,29% | 2.676,00 |
| 17.03.2025 | 63,07 | 64,31 | 62,50 | 63,84 | 0,94% | 2.152,00 |
| 14.03.2025 | 62,36 | 63,54 | 62,04 | 63,24 | 2,31% | 7.180,00 |
| 13.03.2025 | 62,66 | 63,46 | 61,40 | 61,82 | -1,87% | 1.620,00 |
| 12.03.2025 | 62,49 | 63,75 | 62,23 | 63,00 | 1,04% | 4.551,00 |
| 11.03.2025 | 62,41 | 63,26 | 61,45 | 62,35 | -1,45% | 3.494,00 |
| 10.03.2025 | 64,93 | 64,93 | 61,93 | 63,26 | -2,71% | 4.636,00 |
| 07.03.2025 | 63,26 | 65,44 | 62,37 | 65,02 | 3,03% | 2.779,00 |
| 06.03.2025 | 64,24 | 64,85 | 62,80 | 63,11 | -2,03% | 5.024,00 |
| 05.03.2025 | 64,07 | 65,08 | 62,94 | 64,42 | 1,34% | 8.367,00 |
| 04.03.2025 | 66,68 | 66,89 | 63,03 | 63,57 | -4,43% | 14.596,00 |
| 03.03.2025 | 68,74 | 68,82 | 66,34 | 66,52 | -2,87% | 4.906,00 |
| 28.02.2025 | 68,06 | 68,82 | 67,13 | 68,49 | 0,78% | 3.834,00 |
| 27.02.2025 | 68,79 | 69,54 | 67,85 | 67,96 | -1,05% | 4.627,00 |
| 26.02.2025 | 70,49 | 71,39 | 68,48 | 68,68 | -2,58% | 2.900,00 |
| 25.02.2025 | 71,92 | 74,42 | 69,17 | 70,50 | -1,96% | 8.211,00 |
| 24.02.2025 | 71,76 | 72,48 | 70,70 | 71,91 | 0,36% | 3.924,00 |
| 21.02.2025 | 74,03 | 74,34 | 71,54 | 71,65 | -3,08% | 4.228,00 |
| 20.02.2025 | 74,95 | 75,08 | 73,24 | 73,93 | -1,62% | 2.753,00 |
| 19.02.2025 | 75,28 | 75,70 | 74,33 | 75,14 | -0,13% | 3.201,00 |
| 18.02.2025 | 74,28 | 75,49 | 74,22 | 75,24 | 1,25% | 3.181,00 |
| 17.02.2025 | 74,23 | 74,96 | 74,22 | 74,31 | -0,03% | 2.158,00 |
| 14.02.2025 | 73,30 | 74,61 | 72,89 | 74,33 | 1,50% | 5.312,00 |
| 13.02.2025 | 73,50 | 74,08 | 72,63 | 73,23 | -0,16% | 5.487,00 |
| 12.02.2025 | 73,55 | 73,86 | 72,54 | 73,35 | -0,15% | 5.456,00 |
| 11.02.2025 | 75,89 | 75,89 | 73,45 | 73,46 | -3,25% | 6.345,00 |
| 10.02.2025 | 74,71 | 76,49 | 74,71 | 75,92 | 1,38% | 5.670,00 |
| 07.02.2025 | 75,82 | 76,54 | 74,75 | 74,89 | -1,02% | 6.392,00 |
| 06.02.2025 | 75,95 | 77,19 | 75,32 | 75,66 | -0,64% | 8.209,00 |
| 05.02.2025 | 75,19 | 76,35 | 74,59 | 76,15 | 1,71% | 12.419,00 |
| 04.02.2025 | 88,34 | 91,52 | 74,54 | 74,87 | -13,86% | 41.254,00 |
| 03.02.2025 | 84,34 | 86,97 | 83,61 | 86,91 | 1,73% | 6.268,00 |
| 31.01.2025 | 85,70 | 87,11 | 85,36 | 85,43 | -0,71% | 1.021,00 |
| 30.01.2025 | 85,50 | 87,21 | 85,48 | 86,04 | 0,90% | 3.300,00 |
| 29.01.2025 | 84,43 | 85,99 | 84,38 | 85,27 | 0,84% | 1.928,00 |
| 28.01.2025 | 85,98 | 86,69 | 83,28 | 84,56 | -1,71% | 1.335,00 |
| 27.01.2025 | 83,55 | 86,08 | 82,62 | 86,04 | 1,36% | 4.866,00 |
| 24.01.2025 | 86,07 | 86,07 | 84,67 | 84,88 | -1,41% | 514,00 |
| 23.01.2025 | 86,26 | 86,40 | 84,89 | 86,10 | -0,27% | 724,00 |
| 22.01.2025 | 87,28 | 87,28 | 85,57 | 86,33 | 0,19% | 1.677,00 |
| 21.01.2025 | 88,77 | 89,65 | 85,73 | 86,16 | -2,93% | 1.357,00 |
| 20.01.2025 | 89,14 | 89,19 | 87,98 | 88,77 | -0,63% | 819,00 |
| 17.01.2025 | 86,51 | 90,68 | 86,51 | 89,33 | 3,40% | 3.269,00 |
| 16.01.2025 | 87,27 | 87,99 | 86,37 | 86,39 | -0,81% | 1.083,00 |
| 15.01.2025 | 84,84 | 87,66 | 84,48 | 87,10 | 2,97% | 1.854,00 |
| 14.01.2025 | 82,16 | 84,86 | 82,13 | 84,58 | 2,80% | 2.655,00 |
| 13.01.2025 | 81,24 | 82,32 | 80,22 | 82,28 | 1,06% | 4.434,00 |
| 10.01.2025 | 84,90 | 85,07 | 80,37 | 81,42 | -4,09% | 2.544,00 |
| 09.01.2025 | 85,12 | 85,12 | 84,28 | 84,90 | -0,34% | 1.919,00 |
| 08.01.2025 | 85,14 | 85,68 | 84,23 | 85,19 | 0,17% | 578,00 |
| 07.01.2025 | 86,27 | 86,49 | 84,68 | 85,04 | -1,31% | 1.682,00 |
| 06.01.2025 | 84,91 | 86,73 | 84,54 | 86,17 | 1,35% | 1.018,00 |
| 03.01.2025 | 84,10 | 85,09 | 83,80 | 85,02 | 1,32% | 2.487,00 |
| 02.01.2025 | 83,00 | 84,87 | 81,86 | 83,91 | 1,83% | 2.577,00 |
| 30.12.2024 | 83,37 | 83,37 | 82,30 | 82,41 | -0,47% | 3.671,00 |
| 27.12.2024 | 84,50 | 84,52 | 82,74 | 82,80 | -0,70% | 2.352,00 |
| 23.12.2024 | 83,46 | 84,55 | 82,74 | 83,38 | -0,08% | 2.451,00 |
| 20.12.2024 | 83,78 | 84,52 | 81,21 | 83,45 | -0,40% | 7.490,00 |
| 19.12.2024 | 82,35 | 84,98 | 81,97 | 83,78 | 1,73% | 3.841,00 |
| 18.12.2024 | 86,60 | 87,06 | 81,71 | 82,36 | -4,91% | 5.555,00 |