50,345€
-0,96%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 50,70 | 50,70 | 50,35 | 50,35 | -0,96% | - |
| 20.10.2026 | 50,27 | 51,20 | 50,05 | 50,84 | 1,38% | 347,00 |
| 19.10.2026 | 50,44 | 50,76 | 49,23 | 50,15 | -0,18% | 347,00 |
| 16.10.2026 | 50,70 | 51,38 | 50,20 | 50,24 | -1,34% | 222,00 |
| 15.10.2026 | 50,04 | 50,95 | 49,13 | 50,92 | 1,94% | 555,00 |
| 14.10.2026 | 50,10 | 50,48 | 49,80 | 49,95 | -0,35% | 14,00 |
| 13.10.2026 | 50,11 | 50,38 | 49,89 | 50,13 | -0,19% | 418,00 |
| 12.10.2026 | 49,52 | 50,38 | 49,50 | 50,22 | 1,46% | 413,00 |
| 09.10.2026 | 48,92 | 49,71 | 48,81 | 49,50 | 0,93% | 235,00 |
| 08.10.2026 | 48,97 | 49,17 | 48,20 | 49,04 | -0,05% | 7.317,00 |
| 07.10.2026 | 48,51 | 49,43 | 48,48 | 49,07 | 1,43% | 892,00 |
| 06.10.2026 | 48,36 | 48,73 | 48,00 | 48,37 | -0,05% | 927,00 |
| 05.10.2026 | 46,88 | 48,46 | 46,76 | 48,40 | 3,53% | 1.306,00 |
| 02.10.2026 | 47,23 | 47,59 | 46,73 | 46,75 | -1,43% | 119,00 |
| 01.10.2026 | 46,32 | 47,71 | 46,32 | 47,42 | 1,85% | 272,00 |
| 30.09.2026 | 47,46 | 47,62 | 46,14 | 46,56 | -2,02% | 266,00 |
| 29.09.2026 | 47,64 | 47,88 | 47,07 | 47,52 | -0,31% | 119,00 |
| 28.09.2026 | 48,50 | 48,50 | 46,62 | 47,67 | -1,85% | 280,00 |
| 25.09.2026 | 45,91 | 48,74 | 45,89 | 48,57 | 5,81% | 1.026,00 |
| 24.09.2026 | 46,23 | 46,45 | 45,59 | 45,90 | -0,77% | 161,00 |
| 23.09.2026 | 46,58 | 47,16 | 45,45 | 46,26 | -0,18% | 508,00 |
| 22.09.2026 | 45,83 | 47,54 | 45,56 | 46,34 | 0,85% | 100,00 |
| 21.09.2026 | 45,68 | 46,23 | 45,54 | 45,95 | 0,64% | 140,00 |
| 18.09.2026 | 46,11 | 46,21 | 45,59 | 45,66 | -1,45% | 51,00 |
| 17.09.2026 | 46,16 | 46,53 | 45,41 | 46,33 | 1,16% | 102,00 |
| 16.09.2026 | 46,65 | 46,75 | 45,76 | 45,79 | -2,12% | 312,00 |
| 15.09.2026 | 46,73 | 47,03 | 46,24 | 46,79 | -0,07% | 659,00 |
| 14.09.2026 | 46,45 | 47,31 | 46,28 | 46,82 | 0,94% | 131,00 |
| 11.09.2026 | 45,92 | 46,86 | 45,80 | 46,39 | 1,32% | 100,00 |
| 10.09.2026 | 44,87 | 45,91 | 43,85 | 45,78 | 1,29% | 52.784,00 |
| 09.09.2026 | 45,73 | 45,79 | 44,80 | 45,20 | -1,41% | 363,00 |
| 08.09.2026 | 46,68 | 47,08 | 45,61 | 45,85 | -1,80% | 332,00 |
| 07.09.2026 | 47,33 | 47,35 | 46,52 | 46,69 | -1,14% | 138,00 |
| 04.09.2026 | 48,74 | 48,79 | 46,90 | 47,23 | -3,13% | 779,00 |
| 03.09.2026 | 47,17 | 48,96 | 46,51 | 48,75 | 3,42% | 1.795,00 |
| 02.09.2026 | 45,21 | 47,38 | 45,03 | 47,14 | 4,40% | 197,00 |
| 01.09.2026 | 45,40 | 45,67 | 44,95 | 45,16 | -0,44% | 3.057,00 |
| 31.08.2026 | 46,26 | 46,33 | 44,80 | 45,36 | -2,02% | 11.006,00 |
| 28.08.2026 | 45,87 | 47,04 | 43,06 | 46,29 | -12,42% | 50.328,00 |
| 27.08.2026 | 52,99 | 53,47 | 52,63 | 52,86 | -0,73% | 358,00 |
| 26.08.2026 | 53,26 | 53,40 | 52,63 | 53,25 | -0,22% | 72.808,00 |
| 25.08.2026 | 53,00 | 53,44 | 52,34 | 53,37 | 0,90% | 1.039,00 |
| 24.08.2026 | 52,96 | 53,30 | 52,37 | 52,89 | 0,28% | 665,00 |
| 21.08.2026 | 53,50 | 53,68 | 52,71 | 52,74 | -1,25% | 545,00 |
| 20.08.2026 | 52,57 | 53,71 | 52,18 | 53,41 | 1,85% | 1.620,00 |
| 19.08.2026 | 52,52 | 53,01 | 51,92 | 52,44 | 0,11% | 4,00 |
| 18.08.2026 | 52,25 | 53,17 | 51,73 | 52,38 | 0,45% | 182,00 |
| 17.08.2026 | 53,45 | 53,45 | 51,88 | 52,15 | -2,68% | 1.387,00 |
| 14.08.2026 | 52,24 | 53,66 | 51,58 | 53,58 | 1,95% | 621,00 |
| 13.08.2026 | 51,48 | 52,71 | 51,17 | 52,56 | 2,40% | 766,00 |
| 12.08.2026 | 51,02 | 51,33 | 49,99 | 51,33 | 0,47% | 771,00 |
| 11.08.2026 | 51,06 | 51,48 | 50,71 | 51,09 | -0,06% | 235,00 |
| 10.08.2026 | 51,13 | 51,18 | 50,44 | 51,12 | -0,15% | 459,00 |
| 07.08.2026 | 51,85 | 51,90 | 50,83 | 51,19 | -0,72% | 857,00 |
| 06.08.2026 | 50,48 | 51,63 | 50,15 | 51,56 | 2,78% | 703,00 |
| 05.08.2026 | 50,71 | 51,39 | 50,15 | 50,17 | -0,85% | 683,00 |
| 04.08.2026 | 50,33 | 50,69 | 49,61 | 50,60 | 0,85% | 4.255,00 |
| 03.08.2026 | 49,78 | 50,52 | 49,64 | 50,17 | 1,18% | 2.696,00 |
| 31.07.2026 | 49,85 | 50,62 | 49,23 | 49,59 | -0,91% | 402,00 |
| 30.07.2026 | 50,70 | 50,90 | 49,16 | 50,04 | -1,95% | 1.084,00 |
| 29.07.2026 | 51,05 | 52,01 | 50,45 | 51,04 | -0,74% | 1.807,00 |
| 28.07.2026 | 49,05 | 51,65 | 47,88 | 51,42 | 4,34% | 3.736,00 |
| 27.07.2026 | 49,24 | 49,77 | 48,75 | 49,28 | -0,32% | 780,00 |
| 24.07.2026 | 47,49 | 49,67 | 47,49 | 49,44 | 1,02% | 319,00 |
| 23.07.2026 | 48,44 | 49,12 | 48,28 | 48,94 | 0,70% | 924,00 |
| 22.07.2026 | 48,90 | 49,38 | 48,42 | 48,60 | -0,86% | 2.228,00 |
| 21.07.2026 | 49,71 | 49,85 | 48,73 | 49,02 | -1,70% | 2.599,00 |
| 20.07.2026 | 49,32 | 50,08 | 48,43 | 49,87 | 0,93% | 4.308,00 |
| 17.07.2026 | 48,80 | 49,99 | 48,37 | 49,41 | -0,52% | 8.399,00 |
| 16.07.2026 | 48,30 | 50,44 | 47,65 | 49,67 | 2,24% | 9.383,00 |
| 15.07.2026 | 46,84 | 50,57 | 46,14 | 48,58 | 17,60% | 31.385,00 |
| 14.07.2026 | 41,74 | 41,85 | 40,57 | 41,31 | -1,64% | 884,00 |
| 13.07.2026 | 40,57 | 42,53 | 40,39 | 42,00 | 4,01% | 1.775,00 |
| 10.07.2026 | 39,61 | 40,67 | 39,39 | 40,38 | 2,00% | 704,00 |
| 09.07.2026 | 38,95 | 39,63 | 38,36 | 39,59 | 2,15% | 446,00 |
| 08.07.2026 | 39,75 | 39,88 | 38,38 | 38,75 | -2,94% | 1.977,00 |
| 07.07.2026 | 39,46 | 40,27 | 39,38 | 39,93 | 1,46% | 775,00 |
| 06.07.2026 | 39,89 | 39,94 | 38,37 | 39,35 | 0,28% | 3.132,00 |
| 03.07.2026 | 39,75 | 39,85 | 39,17 | 39,24 | -1,07% | 1.238,00 |
| 02.07.2026 | 38,90 | 39,69 | 38,59 | 39,67 | 2,06% | 1.461,00 |
| 01.07.2026 | 37,70 | 39,42 | 37,63 | 38,87 | 2,78% | 1.080,00 |
| 30.06.2026 | 38,94 | 39,14 | 36,99 | 37,82 | -2,70% | 2.115,00 |
| 29.06.2026 | 38,97 | 39,20 | 38,59 | 38,87 | 0,39% | 291,00 |
| 26.06.2026 | 37,08 | 38,90 | 36,93 | 38,72 | 3,74% | 1.232,00 |
| 25.06.2026 | 37,34 | 37,84 | 37,17 | 37,32 | -0,15% | 899,00 |
| 24.06.2026 | 36,65 | 38,20 | 36,61 | 37,38 | 1,89% | 2.070,00 |
| 23.06.2026 | 36,99 | 37,25 | 36,61 | 36,68 | -1,25% | 1.641,00 |
| 22.06.2026 | 37,03 | 37,91 | 36,83 | 37,15 | 0,90% | 1.190,00 |
| 19.06.2026 | 37,08 | 37,08 | 36,68 | 36,81 | -0,61% | 262,00 |
| 18.06.2026 | 36,81 | 37,32 | 36,29 | 37,04 | 0,72% | 187,00 |
| 17.06.2026 | 37,77 | 38,57 | 36,73 | 36,78 | -2,23% | 509,00 |
| 16.06.2026 | 36,68 | 37,91 | 36,58 | 37,62 | 2,31% | 656,00 |
| 15.06.2026 | 36,23 | 37,35 | 36,14 | 36,77 | 2,64% | 1.592,00 |
| 12.06.2026 | 35,63 | 35,94 | 35,32 | 35,82 | 1,12% | 1.194,00 |
| 11.06.2026 | 35,24 | 35,79 | 34,92 | 35,43 | 0,00% | 2.096,00 |
| 10.06.2026 | 35,86 | 35,91 | 35,06 | 35,43 | -0,90% | 255,00 |
| 09.06.2026 | 35,72 | 36,53 | 35,47 | 35,75 | 0,31% | 2.312,00 |
| 08.06.2026 | 35,77 | 35,99 | 35,22 | 35,64 | -0,45% | 1.511,00 |
| 05.06.2026 | 36,82 | 36,90 | 35,70 | 35,80 | -2,80% | 3.509,00 |
| 04.06.2026 | 36,60 | 37,59 | 36,38 | 36,83 | 0,60% | 2.966,00 |