51,980€
-1,40%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 52,81 | 53,42 | 51,87 | 51,93 | -1,51% | 1.687,00 |
| 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 |
| 26.09.2025 | 57,32 | 57,80 | 56,78 | 57,56 | 0,52% | 5.375,00 |
| 25.09.2025 | 57,91 | 58,18 | 56,62 | 57,27 | -0,90% | 2.111,00 |
| 24.09.2025 | 57,14 | 58,46 | 57,12 | 57,79 | 1,41% | 3.627,00 |
| 23.09.2025 | 57,35 | 58,54 | 56,82 | 56,98 | -0,65% | 5.581,00 |
| 22.09.2025 | 58,12 | 58,50 | 56,91 | 57,35 | -1,41% | 8.158,00 |
| 19.09.2025 | 58,29 | 58,93 | 57,84 | 58,17 | 0,11% | 2.419,00 |
| 18.09.2025 | 59,37 | 59,83 | 58,07 | 58,11 | 0,36% | 14.951,00 |
| 17.09.2025 | 56,40 | 58,52 | 56,35 | 57,90 | 2,57% | 5.410,00 |
| 16.09.2025 | 57,02 | 57,25 | 55,85 | 56,45 | -1,03% | 2.252,00 |
| 15.09.2025 | 57,06 | 57,97 | 56,79 | 57,04 | -0,11% | 3.281,00 |
| 12.09.2025 | 57,35 | 57,83 | 56,98 | 57,10 | -0,39% | 1.350,00 |
| 11.09.2025 | 56,23 | 57,33 | 56,06 | 57,32 | 2,47% | 8.814,00 |
| 10.09.2025 | 57,86 | 58,45 | 55,93 | 55,94 | -3,41% | 5.553,00 |
| 09.09.2025 | 58,10 | 58,47 | 57,63 | 57,92 | -0,21% | 3.076,00 |
| 08.09.2025 | 58,44 | 58,49 | 57,70 | 58,04 | -0,33% | 2.789,00 |
| 05.09.2025 | 58,82 | 59,57 | 58,13 | 58,23 | -0,93% | 2.685,00 |
| 04.09.2025 | 59,67 | 59,99 | 56,91 | 58,78 | -1,55% | 4.998,00 |
| 03.09.2025 | 59,66 | 60,03 | 58,97 | 59,70 | 0,33% | 1.082,00 |
| 02.09.2025 | 59,66 | 59,95 | 58,58 | 59,51 | -0,23% | 5.356,00 |
| 01.09.2025 | 59,75 | 59,86 | 59,39 | 59,65 | -0,53% | 1.333,00 |
| 29.08.2025 | 59,85 | 60,61 | 59,54 | 59,97 | -0,06% | 838,00 |
| 28.08.2025 | 59,54 | 60,48 | 59,45 | 60,00 | 0,13% | 5.164,00 |
| 27.08.2025 | 60,35 | 60,51 | 58,54 | 59,92 | -0,63% | 8.702,00 |
| 26.08.2025 | 59,90 | 60,34 | 59,41 | 60,30 | 0,65% | 1.109,00 |
| 25.08.2025 | 59,70 | 59,93 | 59,01 | 59,91 | 0,50% | 1.564,00 |
| 22.08.2025 | 58,29 | 59,78 | 57,99 | 59,61 | 2,37% | 2.853,00 |
| 21.08.2025 | 58,42 | 58,79 | 57,58 | 58,23 | -0,35% | 3.747,00 |
| 20.08.2025 | 59,35 | 59,38 | 58,08 | 58,44 | -1,43% | 13.941,00 |
| 19.08.2025 | 59,47 | 60,30 | 59,21 | 59,28 | -0,58% | 4.180,00 |
| 18.08.2025 | 59,28 | 60,00 | 59,15 | 59,63 | 0,77% | 1.653,00 |
| 15.08.2025 | 59,39 | 59,96 | 59,15 | 59,17 | -0,70% | 2.842,00 |
| 14.08.2025 | 60,32 | 60,39 | 58,58 | 59,59 | -1,27% | 5.142,00 |
| 13.08.2025 | 58,24 | 60,46 | 58,12 | 60,36 | 3,72% | 5.376,00 |
| 12.08.2025 | 57,71 | 59,01 | 57,63 | 58,19 | 0,70% | 4.689,00 |
| 11.08.2025 | 58,37 | 58,92 | 57,69 | 57,79 | -0,54% | 3.301,00 |
| 08.08.2025 | 58,70 | 58,99 | 57,83 | 58,10 | -0,73% | 2.928,00 |
| 07.08.2025 | 59,58 | 60,32 | 58,15 | 58,53 | -1,70% | 5.326,00 |
| 06.08.2025 | 58,77 | 59,76 | 58,48 | 59,54 | 1,60% | 1.470,00 |
| 05.08.2025 | 59,15 | 59,62 | 58,35 | 58,61 | -0,36% | 2.055,00 |
| 04.08.2025 | 57,87 | 59,13 | 57,87 | 58,82 | 1,37% | 10.850,00 |
| 01.08.2025 | 60,34 | 60,35 | 57,68 | 58,02 | -3,72% | 87.006,00 |
| 31.07.2025 | 61,07 | 61,87 | 60,04 | 60,26 | -1,25% | 7.168,00 |
| 30.07.2025 | 62,18 | 63,03 | 60,89 | 61,02 | -1,31% | 91.199,00 |
| 29.07.2025 | 67,70 | 69,31 | 61,22 | 61,83 | -8,50% | 40.453,00 |