58,230€
0,58%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 66,48 | 68,25 | 66,48 | 67,58 | 1,72% | 3.402,00 |
| 25.07.2025 | 66,75 | 67,17 | 66,18 | 66,43 | 0,26% | 5.832,00 |
| 24.07.2025 | 65,92 | 66,88 | 65,60 | 66,26 | 1,77% | 26.731,00 |
| 23.07.2025 | 65,69 | 66,07 | 64,85 | 65,11 | 0,61% | 56.440,00 |
| 22.07.2025 | 64,43 | 64,80 | 63,73 | 64,71 | 1,09% | 2.226,00 |
| 21.07.2025 | 63,82 | 65,34 | 63,63 | 64,02 | 0,40% | 1.633,00 |
| 18.07.2025 | 63,73 | 63,95 | 62,90 | 63,76 | 0,09% | 3.502,00 |
| 17.07.2025 | 62,49 | 64,00 | 62,15 | 63,71 | 1,64% | 1.662,00 |
| 16.07.2025 | 62,88 | 63,45 | 61,32 | 62,68 | -0,48% | 2.920,00 |
| 15.07.2025 | 63,28 | 63,70 | 62,92 | 62,98 | -0,61% | 2.825,00 |
| 14.07.2025 | 61,37 | 63,60 | 60,53 | 63,37 | 3,72% | 2.613,00 |
| 11.07.2025 | 64,61 | 64,89 | 60,58 | 61,09 | -5,65% | 4.913,00 |
| 10.07.2025 | 63,83 | 65,26 | 0,00 | 64,75 | 1,43% | 547,00 |
| 09.07.2025 | 64,13 | 64,75 | 0,00 | 63,84 | -0,30% | 4.609,00 |
| 08.07.2025 | 64,92 | 65,37 | 63,60 | 64,03 | -1,48% | 1.034,00 |
| 07.07.2025 | 64,64 | 65,45 | 0,00 | 65,00 | 0,96% | 2.223,00 |
| 04.07.2025 | 65,07 | 65,07 | 64,13 | 64,38 | -1,11% | 2.450,00 |
| 03.07.2025 | 64,73 | 65,73 | 64,60 | 65,10 | 0,67% | 49.639,00 |
| 02.07.2025 | 63,94 | 65,20 | 63,75 | 64,66 | 1,24% | 7.701,00 |
| 01.07.2025 | 62,88 | 64,34 | 62,40 | 63,87 | 1,25% | - |
| 30.06.2025 | 63,38 | 63,46 | 62,79 | 63,08 | 0,17% | - |
| 27.06.2025 | 62,52 | 63,01 | 62,24 | 62,97 | 0,69% | - |
| 26.06.2025 | 62,70 | 63,18 | 61,14 | 62,54 | -0,26% | - |
| 25.06.2025 | 63,54 | 64,01 | 62,19 | 62,71 | -1,09% | - |
| 24.06.2025 | 62,54 | 63,62 | 62,52 | 63,40 | 1,84% | 2.230,00 |
| 23.06.2025 | 60,85 | 62,70 | 60,40 | 62,25 | 2,33% | 2.522,00 |
| 20.06.2025 | 59,31 | 61,17 | 59,27 | 60,83 | 3,06% | 1.191,00 |
| 19.06.2025 | 59,75 | 59,83 | 58,89 | 59,03 | -1,15% | 2.323,00 |
| 18.06.2025 | 61,68 | 61,95 | 58,71 | 59,71 | -2,99% | 2.397,00 |
| 17.06.2025 | 62,50 | 62,50 | 61,39 | 61,55 | -1,47% | 2.937,00 |
| 16.06.2025 | 61,78 | 62,60 | 61,30 | 62,47 | 1,99% | 736,00 |
| 13.06.2025 | 64,44 | 64,78 | 61,09 | 61,25 | -5,11% | 2.224,00 |
| 12.06.2025 | 64,92 | 65,02 | 63,51 | 64,55 | -0,66% | 3.136,00 |
| 11.06.2025 | 65,25 | 65,64 | 64,32 | 64,98 | -0,70% | 2.497,00 |
| 10.06.2025 | 64,51 | 65,87 | 64,12 | 65,44 | 1,59% | 2.428,00 |
| 09.06.2025 | 64,43 | 64,93 | 63,97 | 64,41 | -0,13% | 1.218,00 |
| 06.06.2025 | 63,25 | 64,59 | 63,23 | 64,50 | 1,82% | 792,00 |
| 05.06.2025 | 63,81 | 64,28 | 63,00 | 63,34 | -0,74% | 2.336,00 |
| 04.06.2025 | 62,70 | 63,97 | 62,56 | 63,81 | 1,56% | 2.957,00 |
| 03.06.2025 | 61,40 | 62,83 | 61,36 | 62,83 | 1,40% | 2.263,00 |
| 02.06.2025 | 61,92 | 61,97 | 60,26 | 61,96 | 0,08% | 1.967,00 |
| 30.05.2025 | 62,30 | 62,71 | 61,27 | 61,91 | -0,74% | 3.627,00 |
| 29.05.2025 | 63,21 | 64,73 | 61,77 | 62,37 | -1,41% | 4.157,00 |
| 28.05.2025 | 63,01 | 63,73 | 62,83 | 63,26 | 0,28% | 889,00 |
| 27.05.2025 | 61,57 | 63,56 | 61,36 | 63,09 | 2,47% | 6.950,00 |
| 26.05.2025 | 61,29 | 62,30 | 61,18 | 61,57 | 0,13% | 3.646,00 |
| 23.05.2025 | 63,33 | 63,52 | 60,92 | 61,49 | -2,94% | 4.048,00 |
| 22.05.2025 | 63,18 | 63,80 | 62,99 | 63,35 | 0,06% | 7.036,00 |
| 21.05.2025 | 63,89 | 64,57 | 63,10 | 63,32 | -1,54% | 7.919,00 |
| 20.05.2025 | 64,24 | 64,70 | 63,67 | 64,31 | 0,06% | 1.499,00 |
| 19.05.2025 | 64,40 | 64,57 | 62,84 | 64,27 | -0,69% | 2.797,00 |
| 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 |