81,445€
0,58%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 80,99 | 81,78 | 80,62 | 81,47 | 0,61% | 202,00 |
| 21.11.2024 | 80,15 | 81,57 | 79,93 | 80,98 | 0,67% | 1.289,00 |
| 20.11.2024 | 79,40 | 81,20 | 79,38 | 80,44 | 1,31% | 2.147,00 |
| 19.11.2024 | 79,87 | 80,30 | 78,08 | 79,40 | -0,60% | 3.657,00 |
| 18.11.2024 | 81,96 | 82,27 | 79,83 | 79,88 | -1,89% | 5.075,00 |
| 15.11.2024 | 81,44 | 81,75 | 80,09 | 81,42 | -0,02% | 2.147,00 |
| 14.11.2024 | 82,74 | 83,41 | 81,04 | 81,44 | -1,57% | 3.424,00 |
| 13.11.2024 | 81,36 | 83,23 | 65,70 | 82,74 | 1,67% | 3.623,00 |
| 12.11.2024 | 81,60 | 82,77 | 80,60 | 81,38 | -0,37% | 4.624,00 |
| 11.11.2024 | 77,41 | 82,12 | 77,41 | 81,68 | 5,52% | 8.241,00 |
| 08.11.2024 | 75,16 | 77,51 | 74,87 | 77,41 | 3,04% | 2.213,00 |
| 07.11.2024 | 75,89 | 76,54 | 74,81 | 75,13 | -1,02% | 3.639,00 |
| 06.11.2024 | 73,74 | 76,45 | 73,73 | 75,90 | 4,70% | 11.032,00 |
| 05.11.2024 | 71,79 | 72,79 | 70,43 | 72,50 | 0,98% | 2.047,00 |
| 04.11.2024 | 71,04 | 71,93 | 70,34 | 71,79 | 1,06% | 3.199,00 |
| 01.11.2024 | 72,75 | 73,13 | 70,34 | 71,04 | -2,33% | 3.449,00 |
| 31.10.2024 | 71,82 | 73,49 | 71,30 | 72,74 | 1,25% | 3.798,00 |
| 30.10.2024 | 73,64 | 74,28 | 71,76 | 71,84 | -2,44% | 7.816,00 |
| 29.10.2024 | 78,82 | 80,49 | 71,30 | 73,64 | -6,51% | 26.649,00 |
| 28.10.2024 | 75,62 | 78,94 | 75,60 | 78,76 | 4,17% | 9.571,00 |
| 25.10.2024 | 75,21 | 76,44 | 75,05 | 75,61 | 0,54% | 3.064,00 |
| 24.10.2024 | 75,01 | 76,30 | 74,70 | 75,21 | 0,24% | 3.292,00 |
| 23.10.2024 | 74,84 | 76,28 | 74,36 | 75,03 | 0,25% | 1.159,00 |
| 22.10.2024 | 74,37 | 75,36 | 73,77 | 74,84 | 0,63% | 2.504,00 |
| 21.10.2024 | 74,46 | 75,19 | 73,78 | 74,38 | -0,25% | 2.232,00 |
| 18.10.2024 | 73,76 | 74,60 | 72,70 | 74,56 | 1,08% | 3.701,00 |
| 17.10.2024 | 74,41 | 74,83 | 73,17 | 73,76 | -0,87% | 1.938,00 |
| 16.10.2024 | 72,99 | 74,49 | 72,81 | 74,41 | 1,99% | 750,00 |
| 15.10.2024 | 73,98 | 74,28 | 72,19 | 72,96 | -1,41% | 2.187,00 |
| 14.10.2024 | 73,47 | 74,21 | 73,20 | 74,00 | 0,73% | 1.665,00 |
| 11.10.2024 | 72,22 | 73,73 | 71,99 | 73,47 | 1,61% | 5.382,00 |
| 10.10.2024 | 74,51 | 74,67 | 71,83 | 72,30 | -2,98% | 6.826,00 |
| 09.10.2024 | 73,91 | 74,85 | 73,54 | 74,52 | 1,13% | 2.744,00 |
| 08.10.2024 | 73,24 | 74,19 | 72,40 | 73,69 | 0,61% | 1.679,00 |
| 07.10.2024 | 72,17 | 73,31 | 71,64 | 73,25 | 1,55% | 2.859,00 |
| 04.10.2024 | 70,04 | 72,60 | 70,04 | 72,13 | 2,93% | 2.298,00 |
| 03.10.2024 | 70,12 | 70,23 | 69,01 | 70,08 | -0,24% | 349,00 |
| 02.10.2024 | 70,00 | 70,48 | 68,89 | 70,25 | 0,39% | 2.162,00 |
| 01.10.2024 | 70,08 | 71,31 | 69,03 | 69,98 | -0,29% | 3.000,00 |
| 30.09.2024 | 69,72 | 70,34 | 68,91 | 70,18 | 0,39% | 2.401,00 |
| 27.09.2024 | 71,65 | 72,98 | 69,61 | 69,91 | -2,61% | 6.789,00 |
| 26.09.2024 | 69,49 | 71,95 | 69,41 | 71,78 | 3,29% | 2.347,00 |
| 25.09.2024 | 70,07 | 70,73 | 69,49 | 69,50 | -0,90% | 2.489,00 |
| 24.09.2024 | 69,93 | 70,73 | 69,74 | 70,13 | 0,26% | 3.242,00 |
| 23.09.2024 | 68,70 | 70,79 | 68,56 | 69,94 | 1,96% | 3.322,00 |
| 20.09.2024 | 69,39 | 69,92 | 67,75 | 68,60 | -1,15% | 2.233,00 |
| 19.09.2024 | 66,32 | 70,11 | 66,32 | 69,39 | 5,27% | 6.264,00 |
| 18.09.2024 | 64,50 | 66,36 | 64,08 | 65,92 | 2,20% | 1.277,00 |
| 17.09.2024 | 63,84 | 64,90 | 63,84 | 64,50 | 1,03% | 1.718,00 |
| 16.09.2024 | 63,23 | 64,07 | 62,93 | 63,84 | 0,86% | 1.119,00 |
| 13.09.2024 | 63,51 | 63,80 | 62,97 | 63,30 | -0,28% | 1.665,00 |
| 12.09.2024 | 62,93 | 63,68 | 62,62 | 63,48 | 0,87% | 2.414,00 |
| 11.09.2024 | 62,50 | 63,23 | 61,56 | 62,93 | 0,70% | 1.012,00 |
| 10.09.2024 | 63,06 | 63,30 | 60,93 | 62,50 | -0,75% | 463,00 |
| 09.09.2024 | 61,84 | 63,87 | 61,84 | 62,97 | 1,74% | 2.034,00 |
| 06.09.2024 | 64,75 | 64,97 | 61,83 | 61,89 | -4,42% | 2.955,00 |
| 05.09.2024 | 65,53 | 66,89 | 64,06 | 64,76 | -1,19% | 1.856,00 |
| 04.09.2024 | 65,23 | 66,09 | 64,00 | 65,54 | 0,46% | 1.010,00 |
| 03.09.2024 | 65,51 | 66,02 | 64,61 | 65,24 | -0,42% | 4.005,00 |
| 02.09.2024 | 65,53 | 65,53 | 64,63 | 65,51 | -0,26% | 4.403,00 |
| 30.08.2024 | 66,16 | 66,70 | 64,92 | 65,68 | -0,72% | 3.224,00 |
| 29.08.2024 | 63,45 | 66,71 | 63,01 | 66,16 | 4,17% | 6.019,00 |
| 28.08.2024 | 63,91 | 64,44 | 63,04 | 63,51 | -0,63% | 2.081,00 |
| 27.08.2024 | 64,46 | 64,80 | 63,76 | 63,91 | -0,85% | 1.076,00 |
| 26.08.2024 | 64,02 | 65,35 | 64,02 | 64,46 | 0,69% | 1.420,00 |
| 23.08.2024 | 64,33 | 64,98 | 63,38 | 64,02 | -0,49% | 4.262,00 |
| 22.08.2024 | 64,10 | 65,93 | 63,88 | 64,33 | 0,35% | 7.177,00 |
| 21.08.2024 | 64,65 | 65,44 | 63,70 | 64,11 | -0,84% | 6.004,00 |
| 20.08.2024 | 62,54 | 65,39 | 62,54 | 64,65 | 3,38% | 4.221,00 |
| 19.08.2024 | 61,49 | 62,71 | 61,19 | 62,53 | 1,53% | 2.410,00 |
| 16.08.2024 | 61,86 | 62,31 | 61,28 | 61,59 | -0,43% | 1.091,00 |
| 15.08.2024 | 60,11 | 62,07 | 60,05 | 61,86 | 2,91% | 5.347,00 |
| 14.08.2024 | 59,26 | 60,27 | 58,64 | 60,11 | 1,36% | 1.865,00 |
| 13.08.2024 | 58,17 | 59,83 | 58,17 | 59,30 | 2,21% | 1.296,00 |
| 12.08.2024 | 59,14 | 59,87 | 57,91 | 58,02 | -1,95% | 799,00 |
| 09.08.2024 | 58,94 | 59,96 | 58,80 | 59,17 | 0,41% | 2.250,00 |
| 08.08.2024 | 57,78 | 59,34 | 57,03 | 58,93 | 2,84% | 1.380,00 |
| 07.08.2024 | 57,23 | 59,52 | 57,23 | 57,31 | 0,11% | 3.804,00 |
| 06.08.2024 | 55,53 | 58,16 | 55,25 | 57,24 | 3,10% | 5.557,00 |
| 05.08.2024 | 56,79 | 56,79 | 51,50 | 55,52 | -2,22% | 24.375,00 |
| 02.08.2024 | 60,39 | 60,39 | 55,83 | 56,78 | -5,98% | 10.910,00 |
| 01.08.2024 | 61,00 | 62,26 | 60,14 | 60,39 | -0,30% | 6.647,00 |
| 31.07.2024 | 58,72 | 61,78 | 58,72 | 60,57 | 3,08% | 12.655,00 |
| 30.07.2024 | 54,28 | 60,13 | 54,01 | 58,76 | 8,04% | 17.489,00 |
| 29.07.2024 | 53,78 | 54,61 | 53,69 | 54,39 | 1,12% | 2.415,00 |
| 26.07.2024 | 52,78 | 53,80 | 52,48 | 53,78 | 1,80% | 4.372,00 |
| 25.07.2024 | 53,54 | 54,01 | 52,72 | 52,83 | -1,32% | 3.402,00 |
| 24.07.2024 | 55,14 | 55,14 | 53,46 | 53,54 | -2,91% | 3.748,00 |
| 23.07.2024 | 55,71 | 56,23 | 54,98 | 55,14 | -1,01% | 1.383,00 |
| 22.07.2024 | 54,49 | 55,83 | 54,49 | 55,71 | 2,21% | 967,00 |
| 19.07.2024 | 55,13 | 55,45 | 53,99 | 54,50 | -1,13% | 2.204,00 |
| 18.07.2024 | 56,07 | 56,44 | 55,03 | 55,13 | -1,47% | 4.790,00 |
| 17.07.2024 | 56,74 | 56,74 | 55,48 | 55,95 | -1,41% | 4.436,00 |
| 16.07.2024 | 55,60 | 56,94 | 55,41 | 56,75 | 2,08% | 1.697,00 |
| 15.07.2024 | 55,04 | 56,28 | 54,84 | 55,60 | 0,68% | 2.160,00 |
| 12.07.2024 | 55,19 | 55,66 | 54,85 | 55,22 | 0,05% | 2.136,00 |
| 11.07.2024 | 54,33 | 55,99 | 54,23 | 55,19 | 1,53% | 4.561,00 |
| 10.07.2024 | 54,57 | 54,79 | 53,79 | 54,36 | -0,39% | 2.060,00 |
| 09.07.2024 | 54,61 | 55,22 | 54,03 | 54,58 | -0,05% | 1.356,00 |
| 08.07.2024 | 55,06 | 55,43 | 54,13 | 54,61 | -1,06% | 1.751,00 |