35,595€
0,37%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 35,40 | 36,31 | 35,14 | 35,80 | 0,93% | 2.362,00 |
| 19.02.2026 | 35,22 | 35,51 | 34,81 | 35,47 | 0,50% | 1.443,00 |
| 18.02.2026 | 34,38 | 35,42 | 34,35 | 35,29 | 2,48% | 5.090,00 |
| 17.02.2026 | 34,28 | 35,15 | 33,85 | 34,44 | 0,46% | 5.929,00 |
| 16.02.2026 | 33,96 | 34,49 | 33,94 | 34,28 | 1,10% | 7.216,00 |
| 13.02.2026 | 32,92 | 34,00 | 32,50 | 33,91 | 2,57% | 8.733,00 |
| 12.02.2026 | 34,26 | 34,27 | 32,40 | 33,06 | -2,35% | 10.610,00 |
| 11.02.2026 | 34,93 | 35,31 | 33,70 | 33,85 | -2,87% | 9.318,00 |
| 10.02.2026 | 34,58 | 35,56 | 34,21 | 34,85 | 0,91% | 6.857,00 |
| 09.02.2026 | 34,16 | 34,64 | 33,44 | 34,54 | 1,66% | 20.122,00 |
| 06.02.2026 | 33,53 | 34,33 | 33,36 | 33,97 | 0,52% | 12.742,00 |
| 05.02.2026 | 34,69 | 35,02 | 33,01 | 33,80 | -2,28% | 38.266,00 |
| 04.02.2026 | 35,53 | 35,99 | 33,87 | 34,59 | -2,82% | 33.582,00 |
| 03.02.2026 | 44,69 | 46,11 | 35,08 | 35,59 | -20,06% | 108.110,00 |
| 02.02.2026 | 43,87 | 45,25 | 43,77 | 44,52 | 0,87% | 7.931,00 |
| 30.01.2026 | 44,41 | 44,47 | 43,90 | 44,13 | -0,24% | 4.785,00 |
| 29.01.2026 | 45,32 | 46,16 | 43,95 | 44,24 | -2,14% | 7.813,00 |
| 28.01.2026 | 46,45 | 46,49 | 45,08 | 45,21 | -2,50% | 4.666,00 |
| 27.01.2026 | 47,66 | 47,95 | 46,12 | 46,37 | -2,85% | 4.256,00 |
| 26.01.2026 | 47,88 | 48,13 | 47,56 | 47,73 | -0,21% | 2.876,00 |
| 23.01.2026 | 48,69 | 48,95 | 47,77 | 47,83 | -1,45% | 2.597,00 |
| 22.01.2026 | 47,98 | 49,07 | 47,85 | 48,53 | 1,00% | 2.648,00 |
| 21.01.2026 | 47,00 | 48,22 | 46,91 | 48,05 | 2,18% | 11.122,00 |
| 20.01.2026 | 48,21 | 48,25 | 46,93 | 47,03 | -3,04% | 8.325,00 |
| 19.01.2026 | 48,20 | 48,50 | 47,98 | 48,50 | -0,82% | 5.426,00 |
| 16.01.2026 | 49,09 | 49,83 | 48,42 | 48,90 | 0,15% | 2.693,00 |
| 15.01.2026 | 49,54 | 49,94 | 48,74 | 48,83 | -1,35% | 4.836,00 |
| 14.01.2026 | 48,71 | 49,57 | 48,31 | 49,50 | 1,87% | 4.867,00 |
| 13.01.2026 | 49,11 | 49,29 | 48,36 | 48,59 | -0,80% | 3.338,00 |
| 12.01.2026 | 49,42 | 49,93 | 48,62 | 48,98 | -0,89% | 6.550,00 |
| 09.01.2026 | 49,98 | 50,58 | 49,31 | 49,42 | -1,72% | 5.697,00 |
| 08.01.2026 | 50,00 | 50,65 | 49,57 | 50,29 | -0,02% | 6.336,00 |
| 07.01.2026 | 51,12 | 51,46 | 49,84 | 50,30 | -1,41% | 3.940,00 |
| 06.01.2026 | 50,80 | 51,04 | 50,41 | 51,02 | 0,88% | 1.975,00 |
| 05.01.2026 | 50,04 | 51,31 | 49,40 | 50,57 | 1,84% | 5.203,00 |
| 02.01.2026 | 50,46 | 50,53 | 49,14 | 49,66 | -1,78% | 7.803,00 |
| 30.12.2025 | 50,46 | 50,65 | 50,44 | 50,56 | 0,00% | 1.922,00 |
| 29.12.2025 | 50,87 | 51,04 | 50,26 | 50,56 | 0,34% | 5.726,00 |
| 23.12.2025 | 50,89 | 51,04 | 50,05 | 50,39 | -1,14% | 5.852,00 |
| 22.12.2025 | 51,11 | 51,47 | 50,81 | 50,97 | 0,53% | 4.255,00 |
| 19.12.2025 | 50,74 | 51,31 | 50,19 | 50,70 | -0,33% | 4.613,00 |
| 18.12.2025 | 51,50 | 52,23 | 50,08 | 50,87 | -0,97% | 4.271,00 |
| 17.12.2025 | 52,41 | 53,12 | 51,35 | 51,37 | -1,71% | 3.397,00 |
| 16.12.2025 | 51,98 | 52,81 | 51,50 | 52,26 | 1,09% | 3.732,00 |
| 15.12.2025 | 52,81 | 53,42 | 51,60 | 51,70 | -1,94% | 1.932,00 |
| 12.12.2025 | 52,65 | 52,93 | 52,00 | 52,72 | 0,32% | 2.142,00 |
| 11.12.2025 | 52,30 | 52,61 | 50,93 | 52,55 | 0,39% | 1.583,00 |
| 10.12.2025 | 52,30 | 52,57 | 51,71 | 52,35 | 0,13% | 2.296,00 |
| 09.12.2025 | 52,43 | 52,84 | 52,03 | 52,28 | -0,31% | 1.211,00 |
| 08.12.2025 | 53,45 | 53,74 | 52,43 | 52,44 | -2,21% | 4.582,00 |
| 05.12.2025 | 53,16 | 54,00 | 52,81 | 53,62 | 1,77% | 2.975,00 |
| 04.12.2025 | 52,51 | 53,26 | 51,78 | 52,69 | 0,25% | 3.256,00 |
| 03.12.2025 | 54,02 | 54,82 | 51,88 | 52,56 | -3,14% | 2.881,00 |
| 02.12.2025 | 54,01 | 55,02 | 53,51 | 54,26 | 0,19% | 2.400,00 |
| 01.12.2025 | 54,08 | 54,42 | 53,05 | 54,16 | 0,31% | 2.143,00 |
| 28.11.2025 | 53,48 | 54,38 | 53,48 | 53,99 | 0,87% | 1.026,00 |
| 27.11.2025 | 53,45 | 53,61 | 53,33 | 53,53 | -0,07% | 2.170,00 |
| 26.11.2025 | 53,17 | 53,58 | 52,88 | 53,57 | 0,51% | 1.315,00 |
| 25.11.2025 | 52,67 | 53,55 | 52,19 | 53,30 | 1,49% | 3.914,00 |
| 24.11.2025 | 52,95 | 53,32 | 51,95 | 52,52 | -0,24% | 2.478,00 |
| 21.11.2025 | 50,32 | 52,96 | 49,99 | 52,64 | 3,47% | 4.666,00 |
| 20.11.2025 | 52,32 | 52,96 | 50,69 | 50,88 | -2,26% | 10.760,00 |
| 19.11.2025 | 52,23 | 52,93 | 51,32 | 52,05 | -0,90% | 8.274,00 |
| 18.11.2025 | 53,45 | 53,45 | 52,13 | 52,53 | -1,68% | 8.270,00 |
| 17.11.2025 | 54,38 | 54,91 | 52,92 | 53,42 | -1,59% | 4.266,00 |
| 14.11.2025 | 56,03 | 56,23 | 54,13 | 54,29 | -3,51% | 8.723,00 |
| 13.11.2025 | 57,93 | 58,17 | 56,00 | 56,26 | -2,66% | 1.796,00 |
| 12.11.2025 | 58,21 | 58,72 | 57,73 | 57,80 | -0,87% | 2.564,00 |
| 11.11.2025 | 57,16 | 58,61 | 57,00 | 58,30 | 1,88% | 81.110,00 |
| 10.11.2025 | 58,16 | 58,45 | 56,94 | 57,23 | -0,05% | 2.153,00 |
| 07.11.2025 | 57,49 | 57,88 | 55,96 | 57,26 | -0,48% | 13.784,00 |
| 06.11.2025 | 59,27 | 59,27 | 57,45 | 57,53 | -2,89% | 6.189,00 |
| 05.11.2025 | 57,59 | 59,36 | 57,43 | 59,24 | 2,44% | 12.396,00 |
| 04.11.2025 | 58,74 | 58,82 | 57,48 | 57,83 | -2,57% | 8.194,00 |
| 03.11.2025 | 59,76 | 61,13 | 58,86 | 59,36 | -1,06% | 18.649,00 |
| 31.10.2025 | 59,35 | 60,35 | 58,65 | 59,99 | 1,45% | 10.233,00 |
| 30.10.2025 | 60,13 | 61,15 | 58,72 | 59,13 | -1,91% | 21.172,00 |
| 29.10.2025 | 63,76 | 64,36 | 59,78 | 60,28 | -4,85% | 24.593,00 |
| 28.10.2025 | 60,67 | 70,79 | 60,09 | 63,36 | 4,64% | 155.208,00 |
| 27.10.2025 | 59,96 | 61,74 | 59,96 | 60,55 | 0,75% | 7.348,00 |
| 24.10.2025 | 59,89 | 61,28 | 59,85 | 60,10 | 0,13% | 2.544,00 |
| 23.10.2025 | 58,65 | 60,33 | 58,65 | 60,02 | 1,96% | 1.295,00 |
| 22.10.2025 | 60,37 | 60,37 | 58,48 | 58,86 | -2,34% | 1.762,00 |
| 21.10.2025 | 59,45 | 60,55 | 59,13 | 60,27 | 1,43% | 4.722,00 |
| 20.10.2025 | 57,92 | 59,65 | 57,92 | 59,42 | 2,84% | 3.894,00 |
| 17.10.2025 | 56,27 | 58,02 | 55,15 | 57,78 | 2,49% | 7.491,00 |
| 16.10.2025 | 58,43 | 58,94 | 56,00 | 56,38 | -3,35% | 6.127,00 |
| 15.10.2025 | 59,58 | 60,12 | 58,33 | 58,33 | -1,87% | 5.445,00 |
| 14.10.2025 | 59,60 | 60,06 | 57,72 | 59,44 | -0,41% | 9.285,00 |
| 13.10.2025 | 59,88 | 61,59 | 59,00 | 59,69 | -0,80% | 15.917,00 |
| 10.10.2025 | 65,69 | 66,34 | 60,08 | 60,17 | -8,17% | 9.549,00 |
| 09.10.2025 | 65,47 | 66,62 | 64,95 | 65,52 | 0,12% | 9.248,00 |
| 08.10.2025 | 64,73 | 65,91 | 63,00 | 65,44 | 2,21% | 22.798,00 |
| 07.10.2025 | 62,14 | 64,89 | 61,82 | 64,02 | 4,90% | 32.086,00 |
| 06.10.2025 | 59,53 | 61,35 | 58,83 | 61,03 | 3,25% | 16.420,00 |
| 03.10.2025 | 58,79 | 59,22 | 57,75 | 59,11 | 0,83% | 14.778,00 |
| 02.10.2025 | 57,37 | 58,70 | 57,00 | 58,63 | 3,16% | 12.828,00 |
| 01.10.2025 | 57,20 | 57,71 | 56,32 | 56,83 | -0,31% | 8.664,00 |
| 30.09.2025 | 59,42 | 59,91 | 56,94 | 57,01 | -4,14% | 10.065,00 |
| 29.09.2025 | 57,54 | 60,73 | 57,54 | 59,47 | 3,32% | 6.517,00 |