44,400€
-1,90%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 45,15 | 45,42 | 43,96 | 44,40 | -1,90% | 8.871,00 |
| 28.01.2026 | 46,14 | 46,36 | 45,09 | 45,26 | -1,91% | 5.897,00 |
| 27.01.2026 | 47,85 | 47,91 | 45,92 | 46,14 | -3,13% | 14.099,00 |
| 26.01.2026 | 47,86 | 48,12 | 47,55 | 47,63 | -0,61% | 6.145,00 |
| 23.01.2026 | 48,82 | 48,94 | 47,76 | 47,93 | -1,42% | 1.209,00 |
| 22.01.2026 | 48,00 | 49,07 | 47,97 | 48,62 | 1,67% | 5.882,00 |
| 21.01.2026 | 47,08 | 48,22 | 46,91 | 47,82 | 1,72% | 11.439,00 |
| 20.01.2026 | 48,10 | 48,22 | 46,93 | 47,01 | -3,59% | 16.488,00 |
| 19.01.2026 | 48,26 | 48,76 | 47,98 | 48,76 | -0,55% | 7.651,00 |
| 16.01.2026 | 48,98 | 49,11 | 48,42 | 49,03 | 0,28% | 9.521,00 |
| 15.01.2026 | 49,70 | 49,94 | 48,75 | 48,89 | -1,27% | 17.274,00 |
| 14.01.2026 | 48,64 | 49,58 | 48,31 | 49,52 | 1,92% | 8.084,00 |
| 13.01.2026 | 49,06 | 49,20 | 48,43 | 48,59 | -1,02% | 2.690,00 |
| 12.01.2026 | 49,30 | 49,87 | 48,67 | 49,09 | -0,85% | 4.604,00 |
| 09.01.2026 | 50,29 | 50,48 | 49,38 | 49,51 | -0,94% | 1.636,00 |
| 08.01.2026 | 49,91 | 50,58 | 49,77 | 49,98 | -0,28% | 8.055,00 |
| 07.01.2026 | 51,19 | 51,44 | 49,94 | 50,12 | -1,96% | 7.481,00 |
| 06.01.2026 | 50,85 | 51,12 | 50,44 | 51,12 | 1,21% | 1.951,00 |
| 05.01.2026 | 50,01 | 51,25 | 49,71 | 50,51 | 1,92% | 3.100,00 |
| 02.01.2026 | 50,26 | 50,50 | 49,33 | 49,56 | -1,94% | 3.716,00 |
| 30.12.2025 | 50,48 | 50,62 | 50,46 | 50,54 | 0,04% | 732,00 |
| 29.12.2025 | 50,55 | 50,88 | 50,29 | 50,52 | 0,50% | 6.067,00 |
| 23.12.2025 | 50,86 | 50,97 | 50,07 | 50,27 | -1,51% | 779,00 |
| 22.12.2025 | 51,17 | 51,34 | 50,94 | 51,04 | 0,63% | 3.071,00 |
| 19.12.2025 | 50,59 | 51,13 | 50,50 | 50,72 | -0,35% | 1.732,00 |
| 18.12.2025 | 51,40 | 51,63 | 50,20 | 50,90 | -1,49% | 4.595,00 |
| 17.12.2025 | 52,31 | 52,52 | 51,67 | 51,67 | -0,44% | 4.900,00 |
| 16.12.2025 | 51,61 | 52,24 | 51,61 | 51,90 | -0,12% | 290,00 |
| 15.12.2025 | 52,64 | 52,81 | 51,96 | 51,96 | -1,09% | 1.908,00 |
| 12.12.2025 | 52,32 | 52,53 | 52,18 | 52,53 | -0,17% | 1.594,00 |
| 11.12.2025 | 51,75 | 52,62 | 51,00 | 52,62 | 1,08% | 9.187,00 |
| 10.12.2025 | 52,30 | 52,30 | 51,79 | 52,06 | -0,23% | 628,00 |
| 09.12.2025 | 52,34 | 52,66 | 52,18 | 52,18 | -0,59% | 544,00 |
| 08.12.2025 | 53,53 | 53,65 | 52,49 | 52,49 | -2,22% | 568,00 |
| 05.12.2025 | 53,16 | 53,68 | 52,80 | 53,68 | 1,82% | 645,00 |
| 04.12.2025 | 52,32 | 53,10 | 51,86 | 52,72 | 0,21% | 4.863,00 |
| 03.12.2025 | 54,18 | 54,20 | 51,99 | 52,61 | -3,04% | 1.195,00 |
| 02.12.2025 | 53,77 | 54,97 | 53,77 | 54,26 | 0,20% | 920,00 |
| 01.12.2025 | 53,38 | 54,15 | 53,22 | 54,15 | 0,22% | 796,00 |
| 28.11.2025 | 53,78 | 54,26 | 53,72 | 54,03 | 1,14% | 1.310,00 |
| 27.11.2025 | 53,41 | 53,59 | 53,41 | 53,42 | -0,32% | 485,00 |
| 26.11.2025 | 53,19 | 53,59 | 53,04 | 53,59 | 0,70% | 549,00 |
| 25.11.2025 | 52,54 | 53,39 | 52,27 | 53,22 | 1,70% | 609,00 |
| 24.11.2025 | 52,99 | 53,39 | 52,25 | 52,33 | -1,02% | 1.648,00 |
| 21.11.2025 | 50,33 | 52,94 | 50,00 | 52,87 | 4,90% | 1.814,00 |
| 20.11.2025 | 52,89 | 52,95 | 50,40 | 50,40 | -2,57% | 3.983,00 |
| 19.11.2025 | 52,21 | 52,90 | 51,41 | 51,73 | -1,32% | 1.714,00 |
| 18.11.2025 | 52,84 | 53,42 | 52,42 | 52,42 | -1,63% | 1.479,00 |
| 17.11.2025 | 54,25 | 54,66 | 52,98 | 53,29 | -1,68% | 2.080,00 |
| 14.11.2025 | 56,05 | 56,05 | 54,20 | 54,20 | -3,66% | 2.952,00 |
| 13.11.2025 | 58,04 | 58,04 | 56,24 | 56,26 | -2,71% | 3.369,00 |
| 12.11.2025 | 58,43 | 58,66 | 57,83 | 57,83 | -0,53% | 443,00 |
| 11.11.2025 | 57,24 | 58,35 | 57,15 | 58,14 | 1,63% | 12.278,00 |
| 10.11.2025 | 58,39 | 58,39 | 57,09 | 57,21 | 0,62% | 4.692,00 |
| 08.11.2025 | 57,92 | 57,92 | 56,01 | 56,86 | -1,52% | 1.314,00 |
| 06.11.2025 | 58,86 | 58,96 | 57,60 | 57,74 | -2,37% | 327,00 |
| 05.11.2025 | 57,65 | 59,14 | 57,48 | 59,14 | 2,41% | 1.381,00 |
| 04.11.2025 | 58,66 | 58,75 | 57,75 | 57,75 | -2,53% | 1.546,00 |
| 03.11.2025 | 60,39 | 60,80 | 59,25 | 59,25 | -1,40% | 2.165,00 |
| 31.10.2025 | 59,31 | 60,19 | 58,92 | 60,09 | 2,06% | 885,00 |
| 30.10.2025 | 60,41 | 61,06 | 58,88 | 58,88 | -1,62% | 5.771,00 |
| 29.10.2025 | 64,00 | 64,29 | 59,85 | 59,85 | -5,75% | 2.606,00 |
| 28.10.2025 | 60,80 | 70,22 | 60,28 | 63,50 | 4,56% | 22.371,00 |
| 27.10.2025 | 60,80 | 61,47 | 60,71 | 60,73 | 0,26% | 347,00 |
| 24.10.2025 | 60,01 | 60,66 | 59,90 | 60,57 | 2,71% | 282,00 |
| 23.10.2025 | 58,78 | 59,03 | 58,78 | 58,97 | -0,14% | 25,00 |
| 22.10.2025 | 60,09 | 60,22 | 59,05 | 59,05 | -2,09% | 165,00 |
| 21.10.2025 | 59,46 | 60,31 | 59,26 | 60,31 | 2,22% | 670,00 |
| 20.10.2025 | 58,25 | 59,00 | 58,09 | 59,00 | 2,02% | 830,00 |
| 17.10.2025 | 56,07 | 57,83 | 55,60 | 57,83 | 2,43% | 844,00 |
| 16.10.2025 | 58,45 | 58,64 | 56,32 | 56,46 | -3,49% | 1.353,00 |
| 15.10.2025 | 59,65 | 60,10 | 58,50 | 58,50 | -1,56% | 455,00 |
| 14.10.2025 | 59,04 | 59,99 | 57,72 | 59,43 | -0,45% | 986,00 |
| 13.10.2025 | 60,36 | 61,47 | 59,11 | 59,70 | -1,19% | 7.077,00 |
| 10.10.2025 | 64,91 | 66,48 | 60,42 | 60,42 | -4,85% | 3.875,00 |
| 07.10.2025 | 62,25 | 64,42 | 62,00 | 63,50 | 4,17% | 14.725,00 |
| 06.10.2025 | 59,37 | 61,05 | 59,37 | 60,96 | 3,46% | 1.540,00 |
| 03.10.2025 | 58,39 | 59,15 | 58,02 | 58,92 | 0,56% | 1.587,00 |
| 02.10.2025 | 57,24 | 58,59 | 57,18 | 58,59 | 3,33% | 1.155,00 |
| 01.10.2025 | 56,50 | 57,45 | 56,41 | 56,70 | -0,67% | 1.313,00 |
| 30.09.2025 | 59,63 | 59,78 | 57,07 | 57,08 | -3,84% | 3.954,00 |
| 29.09.2025 | 57,72 | 60,49 | 57,72 | 59,36 | 3,22% | 2.155,00 |
| 26.09.2025 | 57,11 | 57,51 | 57,00 | 57,51 | 0,49% | 331,00 |
| 25.09.2025 | 57,91 | 57,93 | 57,23 | 57,23 | -0,85% | 854,00 |
| 24.09.2025 | 57,10 | 58,16 | 57,10 | 57,72 | 1,25% | 5.546,00 |
| 23.09.2025 | 57,39 | 57,76 | 56,91 | 57,01 | 0,00% | 2.232,00 |
| 22.09.2025 | 58,03 | 58,11 | 57,01 | 57,01 | -2,26% | 382,00 |
| 19.09.2025 | 58,32 | 58,78 | 57,87 | 58,33 | 0,22% | 553,00 |
| 18.09.2025 | 59,17 | 59,62 | 58,20 | 58,20 | -0,10% | 2.012,00 |
| 17.09.2025 | 56,31 | 58,34 | 56,31 | 58,26 | 4,00% | 934,00 |
| 16.09.2025 | 57,07 | 57,12 | 56,00 | 56,02 | -1,74% | 577,00 |
| 15.09.2025 | 57,01 | 57,10 | 56,96 | 57,01 | -0,28% | 364,00 |
| 12.09.2025 | 57,42 | 57,45 | 57,17 | 57,17 | -0,28% | 31,00 |
| 11.09.2025 | 56,31 | 57,33 | 56,15 | 57,33 | 2,23% | 689,00 |
| 10.09.2025 | 57,60 | 57,98 | 55,96 | 56,08 | -2,89% | 2.552,00 |
| 09.09.2025 | 58,10 | 58,23 | 57,75 | 57,75 | -0,38% | 417,00 |
| 08.09.2025 | 58,38 | 58,40 | 57,88 | 57,97 | -0,46% | 2.832,00 |
| 05.09.2025 | 58,56 | 58,67 | 58,24 | 58,24 | -0,78% | 505,00 |
| 04.09.2025 | 59,72 | 59,87 | 57,06 | 58,70 | -1,54% | 2.570,00 |
| 03.09.2025 | 59,10 | 59,63 | 59,10 | 59,62 | 0,39% | 2.024,00 |