38,110€
-0,24%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 38,30 | 38,54 | 37,92 | 37,98 | -0,58% | 1.007,00 |
| 21.05.2026 | 38,15 | 38,44 | 37,86 | 38,20 | 0,28% | 919,00 |
| 20.05.2026 | 37,81 | 38,17 | 37,04 | 38,10 | 0,85% | 1.268,00 |
| 19.05.2026 | 38,19 | 38,75 | 37,75 | 37,78 | -0,98% | 680,00 |
| 18.05.2026 | 38,20 | 38,81 | 37,40 | 38,15 | -0,18% | 5.717,00 |
| 15.05.2026 | 38,65 | 38,91 | 38,21 | 38,22 | -1,21% | 2.281,00 |
| 14.05.2026 | 38,64 | 39,16 | 38,18 | 38,69 | -0,15% | 660,00 |
| 13.05.2026 | 38,73 | 39,06 | 38,08 | 38,75 | 0,16% | 2.440,00 |
| 12.05.2026 | 38,36 | 38,96 | 37,82 | 38,69 | 0,86% | 1.517,00 |
| 11.05.2026 | 38,61 | 38,88 | 38,24 | 38,36 | -0,51% | 3.319,00 |
| 08.05.2026 | 39,47 | 39,62 | 38,50 | 38,56 | -3,01% | 2.446,00 |
| 07.05.2026 | 39,45 | 40,09 | 39,00 | 39,75 | 0,76% | 3.070,00 |
| 06.05.2026 | 39,62 | 40,36 | 38,92 | 39,45 | -0,75% | 6.653,00 |
| 05.05.2026 | 43,14 | 44,73 | 38,06 | 39,75 | -7,82% | 18.415,00 |
| 04.05.2026 | 43,12 | 43,60 | 42,75 | 43,12 | 0,87% | 1.015,00 |
| 30.04.2026 | 43,33 | 43,41 | 42,31 | 42,75 | -2,05% | 1.964,00 |
| 29.04.2026 | 42,33 | 44,36 | 42,12 | 43,65 | 2,91% | 769,00 |
| 28.04.2026 | 42,55 | 43,15 | 42,33 | 42,41 | -0,07% | 1.607,00 |
| 27.04.2026 | 43,04 | 43,05 | 42,09 | 42,44 | -1,51% | 1.163,00 |
| 24.04.2026 | 42,57 | 43,17 | 42,39 | 43,09 | 1,04% | 326,00 |
| 23.04.2026 | 43,39 | 43,53 | 42,13 | 42,65 | -2,57% | 880,00 |
| 22.04.2026 | 43,65 | 43,87 | 43,32 | 43,77 | 1,06% | 1.859,00 |
| 21.04.2026 | 43,72 | 44,37 | 43,28 | 43,31 | -0,24% | 4.670,00 |
| 20.04.2026 | 42,76 | 43,42 | 42,37 | 43,42 | 0,85% | 2.515,00 |
| 17.04.2026 | 42,30 | 43,39 | 42,08 | 43,05 | 1,72% | 2.655,00 |
| 16.04.2026 | 42,29 | 42,57 | 41,04 | 42,32 | 0,62% | 2.988,00 |
| 15.04.2026 | 40,64 | 42,15 | 40,50 | 42,06 | 3,21% | 1.750,00 |
| 14.04.2026 | 40,33 | 41,39 | 40,01 | 40,75 | 0,77% | 1.989,00 |
| 13.04.2026 | 38,66 | 40,72 | 38,31 | 40,44 | 4,71% | 1.216,00 |
| 10.04.2026 | 39,38 | 39,41 | 38,37 | 38,62 | -1,68% | 449,00 |
| 09.04.2026 | 39,34 | 39,39 | 38,45 | 39,28 | 0,08% | 317,00 |
| 08.04.2026 | 38,76 | 39,63 | 38,76 | 39,25 | 1,11% | 1.809,00 |
| 07.04.2026 | 39,23 | 39,32 | 38,55 | 38,82 | -0,97% | 575,00 |
| 02.04.2026 | 38,22 | 39,32 | 37,84 | 39,20 | 1,45% | 732,00 |
| 01.04.2026 | 39,28 | 39,42 | 37,93 | 38,64 | -1,65% | 1.767,00 |
| 31.03.2026 | 39,20 | 39,37 | 38,47 | 39,29 | 1,21% | 939,00 |
| 30.03.2026 | 37,76 | 39,31 | 37,74 | 38,82 | 2,78% | 3.695,00 |
| 27.03.2026 | 39,37 | 39,45 | 37,71 | 37,77 | -3,30% | 1.605,00 |
| 26.03.2026 | 38,48 | 39,84 | 38,33 | 39,06 | 0,72% | 1.839,00 |
| 25.03.2026 | 38,42 | 39,67 | 38,23 | 38,78 | 1,06% | 908,00 |
| 24.03.2026 | 39,05 | 39,34 | 37,99 | 38,38 | -1,91% | 276,00 |
| 23.03.2026 | 37,84 | 39,37 | 37,05 | 39,12 | 2,68% | 5.721,00 |
| 20.03.2026 | 38,17 | 38,53 | 37,52 | 38,10 | -0,31% | 2.097,00 |
| 19.03.2026 | 38,81 | 38,99 | 37,95 | 38,22 | -2,10% | 5.510,00 |
| 18.03.2026 | 40,30 | 40,44 | 38,78 | 39,04 | -2,69% | 3.145,00 |
| 17.03.2026 | 39,49 | 40,75 | 39,30 | 40,12 | 1,38% | 1.215,00 |
| 16.03.2026 | 39,45 | 39,92 | 39,23 | 39,57 | 0,74% | 1.966,00 |
| 13.03.2026 | 38,71 | 39,47 | 38,34 | 39,28 | 2,03% | 2.881,00 |
| 12.03.2026 | 39,11 | 39,93 | 38,35 | 38,50 | -2,22% | 386,00 |
| 11.03.2026 | 38,73 | 39,83 | 38,60 | 39,37 | 1,65% | 677,00 |
| 10.03.2026 | 39,65 | 39,97 | 38,55 | 38,73 | -2,22% | 4.483,00 |
| 09.03.2026 | 39,70 | 40,19 | 38,93 | 39,61 | -2,02% | 2.294,00 |
| 06.03.2026 | 41,11 | 41,30 | 40,03 | 40,43 | -1,41% | 2.167,00 |
| 05.03.2026 | 40,29 | 41,36 | 39,87 | 41,01 | 1,59% | 3.177,00 |
| 04.03.2026 | 39,36 | 40,68 | 39,36 | 40,37 | 0,85% | 2.813,00 |
| 03.03.2026 | 38,63 | 40,43 | 37,82 | 40,03 | 2,22% | 12.507,00 |
| 02.03.2026 | 38,31 | 39,30 | 37,75 | 39,16 | 0,60% | 5.754,00 |
| 27.02.2026 | 38,90 | 39,28 | 38,43 | 38,93 | 0,80% | 2.838,00 |
| 26.02.2026 | 40,08 | 40,41 | 37,79 | 38,62 | -3,78% | 11.761,00 |
| 25.02.2026 | 39,87 | 41,12 | 39,39 | 40,13 | 0,55% | 12.777,00 |
| 24.02.2026 | 37,46 | 40,62 | 36,56 | 39,91 | 7,28% | 15.259,00 |
| 23.02.2026 | 35,20 | 38,67 | 34,35 | 37,20 | 5,50% | 8.910,00 |
| 20.02.2026 | 35,40 | 36,31 | 35,14 | 35,26 | -0,58% | 3.006,00 |
| 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 |