68,040€
1,30%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 67,30 | 68,05 | 66,59 | 67,99 | 1,22% | 2.860,00 |
| 23.03.2023 | 68,77 | 69,46 | 66,08 | 67,17 | -2,13% | 6.893,00 |
| 22.03.2023 | 71,30 | 71,51 | 68,31 | 68,63 | -3,77% | 2.335,00 |
| 21.03.2023 | 68,38 | 71,35 | 68,16 | 71,31 | 4,32% | 6.649,00 |
| 20.03.2023 | 67,67 | 69,16 | 67,18 | 68,36 | -0,01% | 3.264,00 |
| 17.03.2023 | 70,14 | 70,54 | 67,88 | 68,37 | -2,22% | 1.970,00 |
| 16.03.2023 | 69,70 | 70,21 | 68,50 | 69,93 | 0,21% | 5.850,00 |
| 15.03.2023 | 68,68 | 69,87 | 67,42 | 69,78 | 1,99% | 3.440,00 |
| 14.03.2023 | 68,38 | 69,74 | 67,71 | 68,42 | 0,83% | 7.197,00 |
| 13.03.2023 | 70,13 | 70,13 | 66,41 | 67,85 | -1,74% | 18.013,00 |
| 10.03.2023 | 71,44 | 72,51 | 68,70 | 69,05 | -3,82% | 73.988,00 |
| 09.03.2023 | 72,40 | 74,79 | 71,64 | 71,79 | -0,28% | 65.918,00 |
| 08.03.2023 | 71,15 | 72,26 | 70,75 | 71,99 | 1,35% | 22.013,00 |
| 07.03.2023 | 72,08 | 72,55 | 70,92 | 71,03 | -1,40% | 29.570,00 |
| 06.03.2023 | 72,35 | 72,78 | 71,50 | 72,04 | 0,45% | 38.519,00 |
| 03.03.2023 | 69,66 | 71,72 | 69,51 | 71,72 | 2,65% | 34.076,00 |
| 02.03.2023 | 68,92 | 70,07 | 68,34 | 69,87 | 1,03% | 23.624,00 |
| 01.03.2023 | 69,40 | 69,98 | 68,78 | 69,16 | -0,69% | 33.993,00 |
| 28.02.2023 | 69,83 | 70,18 | 68,92 | 69,64 | 0,10% | 28.058,00 |
| 27.02.2023 | 69,99 | 70,58 | 69,30 | 69,57 | -0,24% | 30.782,00 |
| 24.02.2023 | 70,83 | 70,91 | 69,30 | 69,74 | -1,59% | 32.501,00 |
| 23.02.2023 | 71,75 | 71,95 | 69,66 | 70,87 | -0,38% | 37.507,00 |
| 22.02.2023 | 70,90 | 71,57 | 70,07 | 71,14 | 0,71% | 25.814,00 |
| 21.02.2023 | 70,06 | 70,75 | 68,50 | 70,64 | 0,84% | 55.448,00 |
| 20.02.2023 | 70,99 | 70,99 | 69,66 | 70,05 | 0,36% | 37.802,00 |
| 17.02.2023 | 72,00 | 72,10 | 68,95 | 69,80 | -2,93% | 99.294,00 |
| 16.02.2023 | 72,95 | 73,73 | 71,85 | 71,91 | -1,29% | 51.573,00 |
| 15.02.2023 | 71,85 | 73,81 | 71,51 | 72,85 | 1,19% | 80.566,00 |
| 14.02.2023 | 74,00 | 74,44 | 71,18 | 71,99 | -2,80% | 78.129,00 |
| 13.02.2023 | 75,70 | 76,18 | 73,21 | 74,06 | -2,08% | 86.650,00 |
| 10.02.2023 | 72,90 | 77,33 | 72,50 | 75,63 | 3,48% | 171.664,00 |
| 09.02.2023 | 74,70 | 75,95 | 72,84 | 73,09 | -1,84% | 96.923,00 |
| 08.02.2023 | 77,84 | 78,00 | 74,35 | 74,46 | -4,05% | 77.275,00 |
| 07.02.2023 | 76,99 | 77,90 | 75,65 | 77,60 | 1,12% | 50.200,00 |
| 06.02.2023 | 78,89 | 78,89 | 76,58 | 76,74 | -3,26% | 63.652,00 |
| 03.02.2023 | 78,10 | 80,99 | 77,95 | 79,33 | -0,30% | 70.759,00 |
| 02.02.2023 | 76,90 | 81,09 | 75,65 | 79,57 | 5,47% | 125.971,00 |
| 01.02.2023 | 74,90 | 75,95 | 73,22 | 75,44 | 0,84% | 49.589,00 |
| 31.01.2023 | 73,43 | 75,81 | 72,81 | 74,81 | 1,91% | 32.391,00 |
| 30.01.2023 | 75,29 | 75,29 | 73,11 | 73,41 | -2,45% | 38.567,00 |
| 27.01.2023 | 73,70 | 75,93 | 73,31 | 75,25 | 1,50% | 49.276,00 |
| 26.01.2023 | 72,70 | 74,22 | 72,46 | 74,14 | 2,30% | 36.327,00 |
| 25.01.2023 | 72,60 | 73,00 | 70,93 | 72,47 | -1,06% | 38.966,00 |
| 24.01.2023 | 73,19 | 74,06 | 72,30 | 73,25 | 0,21% | 41.721,00 |
| 23.01.2023 | 72,99 | 73,30 | 70,00 | 73,10 | 0,58% | 65.962,00 |
| 20.01.2023 | 71,30 | 72,70 | 70,26 | 72,68 | 2,42% | 49.381,00 |
| 19.01.2023 | 71,74 | 71,74 | 70,16 | 70,96 | -0,99% | 38.830,00 |
| 18.01.2023 | 74,74 | 74,74 | 71,45 | 71,67 | -3,51% | 92.601,00 |
| 17.01.2023 | 73,34 | 74,73 | 72,69 | 74,28 | 1,13% | 42.231,00 |
| 16.01.2023 | 73,79 | 73,79 | 72,37 | 73,45 | 0,23% | 37.674,00 |
| 13.01.2023 | 73,60 | 73,82 | 72,30 | 73,28 | -0,27% | 51.055,00 |
| 12.01.2023 | 72,92 | 73,99 | 71,51 | 73,48 | 0,74% | 67.382,00 |
| 11.01.2023 | 72,59 | 73,64 | 71,86 | 72,94 | 0,68% | 57.691,00 |
| 10.01.2023 | 71,79 | 72,66 | 71,08 | 72,45 | 0,84% | 36.102,00 |
| 09.01.2023 | 71,80 | 73,25 | 70,60 | 71,85 | -0,07% | 109.989,00 |
| 06.01.2023 | 72,88 | 73,47 | 70,30 | 71,90 | -0,85% | 52.145,00 |
| 05.01.2023 | 73,24 | 73,74 | 71,71 | 72,52 | -0,98% | 72.784,00 |
| 04.01.2023 | 71,19 | 73,99 | 70,94 | 73,24 | 3,56% | 117.802,00 |
| 03.01.2023 | 67,88 | 71,28 | 67,32 | 70,72 | 3,17% | 102.874,00 |
| 02.01.2023 | 67,24 | 68,68 | 66,75 | 68,55 | 4,74% | 59.423,00 |
| 30.12.2022 | 66,30 | 66,50 | 65,30 | 65,45 | -1,15% | 16.800,00 |
| 29.12.2022 | 64,11 | 66,31 | 63,60 | 66,21 | 3,91% | 51.276,00 |
| 28.12.2022 | 64,13 | 65,06 | 63,41 | 63,72 | -0,75% | 39.366,00 |
| 27.12.2022 | 65,60 | 65,75 | 63,75 | 64,20 | -1,23% | 39.266,00 |
| 23.12.2022 | 64,72 | 65,09 | 63,97 | 65,00 | 0,56% | 36.400,00 |
| 22.12.2022 | 65,49 | 65,50 | 62,79 | 64,64 | -0,87% | 81.131,00 |
| 21.12.2022 | 65,30 | 66,18 | 64,12 | 65,21 | 0,69% | 38.066,00 |
| 20.12.2022 | 64,74 | 65,83 | 64,01 | 64,76 | -0,51% | 44.064,00 |
| 19.12.2022 | 65,50 | 65,83 | 63,87 | 65,09 | -0,60% | 50.249,00 |
| 16.12.2022 | 65,01 | 66,13 | 64,56 | 65,48 | -0,37% | 89.348,00 |
| 15.12.2022 | 68,00 | 68,22 | 65,42 | 65,72 | -3,48% | 81.630,00 |
| 14.12.2022 | 69,36 | 69,79 | 67,41 | 68,09 | -1,82% | 64.307,00 |
| 13.12.2022 | 70,39 | 73,05 | 68,81 | 69,35 | -0,93% | 89.255,00 |
| 12.12.2022 | 69,65 | 70,18 | 69,01 | 70,00 | 0,27% | 36.191,00 |
| 09.12.2022 | 70,52 | 70,97 | 69,66 | 69,81 | -0,63% | 32.129,00 |
| 08.12.2022 | 70,74 | 71,90 | 70,12 | 70,25 | -0,78% | 41.527,00 |
| 07.12.2022 | 69,50 | 71,65 | 67,55 | 70,80 | 2,55% | 92.657,00 |
| 06.12.2022 | 70,11 | 70,87 | 68,00 | 69,04 | -1,72% | 82.051,00 |
| 05.12.2022 | 71,00 | 71,68 | 69,41 | 70,25 | -1,00% | 122.564,00 |
| 02.12.2022 | 74,69 | 75,00 | 70,74 | 70,96 | -4,94% | 111.897,00 |
| 01.12.2022 | 75,30 | 76,75 | 74,40 | 74,65 | -0,60% | 48.150,00 |
| 30.11.2022 | 75,31 | 76,17 | 73,01 | 75,10 | -0,24% | 68.223,00 |
| 29.11.2022 | 77,80 | 78,00 | 74,85 | 75,28 | -2,35% | 60.560,00 |
| 28.11.2022 | 76,65 | 79,39 | 75,47 | 77,09 | 0,10% | 59.758,00 |
| 25.11.2022 | 78,50 | 78,50 | 76,45 | 77,01 | -2,13% | 44.090,00 |
| 24.11.2022 | 77,59 | 78,82 | 77,55 | 78,69 | 1,31% | 38.531,00 |
| 23.11.2022 | 77,48 | 78,01 | 76,35 | 77,67 | 0,01% | 35.604,00 |
| 22.11.2022 | 78,90 | 79,18 | 74,12 | 77,66 | -1,36% | 80.053,00 |
| 21.11.2022 | 82,78 | 82,81 | 78,71 | 78,73 | -4,36% | 37.228,00 |
| 18.11.2022 | 82,80 | 84,14 | 81,67 | 82,32 | 0,02% | 28.576,00 |
| 17.11.2022 | 84,67 | 84,69 | 80,88 | 82,30 | -1,64% | 38.169,00 |
| 16.11.2022 | 86,40 | 87,22 | 82,28 | 83,67 | -3,09% | 52.810,00 |
| 15.11.2022 | 87,25 | 89,34 | 86,30 | 86,34 | -0,29% | 43.250,00 |
| 14.11.2022 | 88,00 | 88,20 | 86,12 | 86,59 | -1,42% | 51.518,00 |
| 11.11.2022 | 86,80 | 88,73 | 83,39 | 87,84 | 3,34% | 62.375,00 |
| 10.11.2022 | 78,12 | 85,00 | 78,12 | 85,00 | 8,03% | 73.212,00 |
| 09.11.2022 | 80,36 | 81,27 | 78,03 | 78,68 | -2,20% | 35.055,00 |
| 08.11.2022 | 77,99 | 82,47 | 76,75 | 80,45 | 3,87% | 75.908,00 |
| 07.11.2022 | 75,99 | 78,11 | 74,95 | 77,45 | 3,02% | 64.516,00 |
| 04.11.2022 | 70,50 | 76,20 | 70,50 | 75,18 | 1,94% | 238.174,00 |