71,760€
-2,93%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 86,72 | 87,28 | 85,97 | 86,61 | -0,13% | 2.382,00 |
| 16.12.2024 | 86,85 | 87,12 | 85,41 | 86,72 | -0,52% | 3.654,00 |
| 13.12.2024 | 85,36 | 87,56 | 84,89 | 87,18 | 2,13% | 4.264,00 |
| 12.12.2024 | 86,38 | 86,93 | 85,29 | 85,36 | -1,18% | 1.765,00 |
| 11.12.2024 | 84,47 | 86,75 | 83,62 | 86,38 | 2,29% | 2.773,00 |
| 10.12.2024 | 85,05 | 85,68 | 83,94 | 84,45 | -0,71% | 2.094,00 |
| 09.12.2024 | 84,92 | 88,52 | 84,87 | 85,05 | 0,12% | 3.603,00 |
| 06.12.2024 | 84,08 | 85,26 | 83,72 | 84,95 | 1,03% | 4.055,00 |
| 05.12.2024 | 84,95 | 85,39 | 83,52 | 84,08 | -1,02% | 1.926,00 |
| 04.12.2024 | 81,10 | 85,73 | 80,87 | 84,95 | 4,94% | 3.719,00 |
| 03.12.2024 | 82,47 | 82,67 | 80,39 | 80,95 | -1,91% | 3.376,00 |
| 02.12.2024 | 82,08 | 83,30 | 81,78 | 82,53 | 0,66% | 3.534,00 |
| 29.11.2024 | 82,66 | 82,69 | 81,35 | 81,98 | -0,82% | 5.072,00 |
| 28.11.2024 | 81,95 | 83,01 | 81,95 | 82,66 | 0,85% | 2.523,00 |
| 27.11.2024 | 83,04 | 83,07 | 81,64 | 81,96 | -1,43% | 3.010,00 |
| 26.11.2024 | 83,91 | 84,01 | 82,84 | 83,15 | -0,90% | 2.252,00 |
| 25.11.2024 | 83,29 | 84,40 | 82,81 | 83,90 | 0,79% | 8.522,00 |
| 22.11.2024 | 80,99 | 83,34 | 80,62 | 83,24 | 2,80% | 3.496,00 |
| 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 |