81,620€
0,53%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,00 | 81,95 | 80,51 | 81,74 | 1,00% | 5,00 |
| 21.11.2024 | 80,02 | 81,57 | 79,86 | 80,93 | 0,67% | 1.855,00 |
| 20.11.2024 | 79,63 | 81,20 | 79,26 | 80,39 | 1,29% | 4.730,00 |
| 19.11.2024 | 79,93 | 80,40 | 78,05 | 79,37 | -0,69% | 1.285,00 |
| 18.11.2024 | 81,84 | 83,43 | 79,89 | 79,92 | -2,04% | 1.391,00 |
| 15.11.2024 | 80,61 | 81,75 | 79,99 | 81,59 | 0,09% | 1.309,00 |
| 14.11.2024 | 82,72 | 83,41 | 81,05 | 81,52 | -1,39% | 1.509,00 |
| 13.11.2024 | 81,06 | 83,23 | 80,69 | 82,67 | 1,66% | 2.238,00 |
| 12.11.2024 | 81,81 | 82,78 | 80,58 | 81,32 | -0,39% | 6.663,00 |
| 11.11.2024 | 77,36 | 82,12 | 77,36 | 81,63 | 5,40% | 2.190,00 |
| 08.11.2024 | 75,50 | 77,48 | 74,87 | 77,45 | 2,82% | 2.073,00 |
| 07.11.2024 | 75,96 | 76,62 | 75,24 | 75,32 | -0,67% | 1.345,00 |
| 06.11.2024 | 74,88 | 76,81 | 73,51 | 75,83 | 4,51% | 1.552,00 |
| 05.11.2024 | 71,91 | 72,78 | 70,42 | 72,56 | 0,99% | 1.431,00 |
| 04.11.2024 | 71,19 | 71,94 | 70,34 | 71,85 | 0,62% | 3.070,00 |
| 01.11.2024 | 72,73 | 73,14 | 70,23 | 71,40 | -1,65% | 1.763,00 |
| 31.10.2024 | 71,19 | 73,48 | 71,17 | 72,60 | 0,94% | 1.321,00 |
| 30.10.2024 | 74,05 | 74,25 | 71,84 | 71,92 | -2,53% | 1.660,00 |
| 29.10.2024 | 79,21 | 79,62 | 69,75 | 73,79 | -5,66% | 20.993,00 |
| 28.10.2024 | 76,06 | 78,33 | 75,79 | 78,22 | 3,38% | 1.552,00 |
| 25.10.2024 | 75,35 | 76,44 | 74,86 | 75,66 | 0,67% | 2.376,00 |
| 24.10.2024 | 75,37 | 76,29 | 74,85 | 75,16 | 0,26% | 30.775,00 |
| 23.10.2024 | 74,82 | 76,29 | 74,36 | 74,97 | 0,00% | 2.512,00 |
| 22.10.2024 | 74,38 | 75,36 | 73,76 | 74,97 | 0,63% | 975,00 |
| 21.10.2024 | 74,53 | 75,19 | 73,78 | 74,50 | -0,03% | 1.991,00 |
| 18.10.2024 | 73,77 | 74,52 | 72,70 | 74,52 | 1,03% | 606,00 |
| 17.10.2024 | 74,37 | 74,81 | 73,19 | 73,76 | -0,85% | 32.363,00 |
| 16.10.2024 | 73,29 | 74,40 | 72,75 | 74,39 | 1,80% | 2.108,00 |
| 15.10.2024 | 74,08 | 74,28 | 72,18 | 73,08 | -1,23% | 1.386,00 |
| 14.10.2024 | 73,53 | 74,22 | 73,12 | 73,99 | 0,48% | 714,00 |
| 11.10.2024 | 72,25 | 73,73 | 71,95 | 73,64 | 1,95% | 62.677,00 |
| 10.10.2024 | 74,38 | 74,39 | 71,82 | 72,23 | -3,22% | 1.798,00 |
| 09.10.2024 | 73,71 | 74,85 | 73,54 | 74,64 | 0,96% | 1.180,00 |
| 08.10.2024 | 72,98 | 74,16 | 72,34 | 73,93 | 1,09% | 31.486,00 |
| 07.10.2024 | 72,20 | 73,29 | 71,63 | 73,13 | 1,15% | 1.399,00 |
| 04.10.2024 | 70,07 | 72,57 | 70,05 | 72,30 | 3,06% | 2.968,00 |
| 03.10.2024 | 70,01 | 70,22 | 68,98 | 70,15 | 0,10% | 829,00 |
| 02.10.2024 | 69,85 | 70,62 | 68,36 | 70,08 | 0,13% | 2.466,00 |
| 01.10.2024 | 69,87 | 71,31 | 69,04 | 69,99 | -0,11% | 2.168,00 |
| 30.09.2024 | 69,91 | 70,36 | 68,90 | 70,07 | 0,42% | 1.779,00 |
| 27.09.2024 | 72,32 | 73,00 | 69,64 | 69,77 | -2,61% | 26.067,00 |
| 26.09.2024 | 69,63 | 71,93 | 69,63 | 71,64 | 3,06% | 1.036,00 |
| 25.09.2024 | 69,70 | 70,73 | 69,52 | 69,52 | -0,86% | 2.713,00 |
| 24.09.2024 | 70,09 | 70,91 | 69,72 | 70,12 | 0,39% | 1.159,00 |
| 23.09.2024 | 69,12 | 70,75 | 68,54 | 69,85 | 1,59% | 3.668,00 |
| 20.09.2024 | 69,35 | 69,46 | 67,75 | 68,76 | -1,04% | 2.207,00 |
| 19.09.2024 | 66,40 | 70,11 | 66,40 | 69,49 | 5,54% | 10.273,00 |
| 18.09.2024 | 64,32 | 66,36 | 64,15 | 65,84 | 1,97% | 3.378,00 |
| 17.09.2024 | 63,93 | 64,90 | 63,82 | 64,56 | 1,10% | 352,00 |
| 16.09.2024 | 63,16 | 64,07 | 62,94 | 63,86 | 0,93% | 1.103,00 |
| 13.09.2024 | 63,55 | 63,80 | 62,97 | 63,27 | -0,42% | 610,00 |
| 12.09.2024 | 63,01 | 63,68 | 62,64 | 63,54 | 0,98% | 481,00 |
| 11.09.2024 | 62,02 | 63,30 | 61,56 | 62,92 | 0,78% | 356,00 |
| 10.09.2024 | 62,67 | 63,29 | 60,93 | 62,43 | -0,63% | 459,00 |
| 09.09.2024 | 62,35 | 63,87 | 61,95 | 62,83 | 1,10% | 435,00 |
| 06.09.2024 | 64,67 | 64,98 | 61,83 | 62,14 | -4,21% | 1.268,00 |
| 05.09.2024 | 65,31 | 66,92 | 64,04 | 64,87 | -0,99% | 2.261,00 |
| 04.09.2024 | 64,53 | 66,09 | 64,06 | 65,52 | 0,49% | 2.643,00 |
| 03.09.2024 | 64,83 | 66,00 | 64,56 | 65,20 | 0,34% | 4.819,00 |
| 02.09.2024 | 65,46 | 65,46 | 64,62 | 64,98 | -0,84% | 1.203,00 |
| 30.08.2024 | 66,06 | 66,70 | 64,92 | 65,53 | -0,70% | 1.727,00 |
| 29.08.2024 | 63,06 | 66,71 | 63,02 | 65,99 | 4,13% | 6.145,00 |
| 28.08.2024 | 63,99 | 64,44 | 63,04 | 63,37 | -1,02% | 1.142,00 |
| 27.08.2024 | 64,60 | 64,85 | 63,77 | 64,03 | -0,83% | 311,00 |
| 26.08.2024 | 64,24 | 65,35 | 64,11 | 64,56 | 0,77% | 1.019,00 |
| 23.08.2024 | 64,75 | 64,98 | 63,38 | 64,07 | -0,50% | 1.382,00 |
| 22.08.2024 | 64,22 | 65,92 | 63,88 | 64,39 | 0,47% | 162.388,00 |
| 21.08.2024 | 64,92 | 65,44 | 63,70 | 64,09 | -0,89% | 2.454,00 |
| 20.08.2024 | 62,72 | 65,38 | 62,57 | 64,67 | 3,21% | 1.930,00 |
| 19.08.2024 | 61,41 | 62,71 | 61,19 | 62,66 | 1,65% | 2.777,00 |
| 16.08.2024 | 62,08 | 62,33 | 61,29 | 61,64 | -0,44% | 722,00 |
| 15.08.2024 | 60,05 | 62,07 | 60,05 | 61,91 | 3,10% | 965,00 |
| 14.08.2024 | 59,35 | 60,27 | 58,63 | 60,05 | 1,41% | 670,00 |
| 13.08.2024 | 58,31 | 59,82 | 58,21 | 59,22 | 2,01% | 1.899,00 |
| 12.08.2024 | 59,30 | 59,87 | 57,90 | 58,05 | -2,05% | 2.169,00 |
| 09.08.2024 | 58,88 | 59,96 | 58,88 | 59,27 | 0,65% | 429,00 |
| 08.08.2024 | 57,08 | 59,38 | 56,99 | 58,89 | 2,53% | 3.395,00 |
| 07.08.2024 | 58,03 | 59,53 | 57,35 | 57,43 | 0,08% | 1.096,00 |
| 06.08.2024 | 56,00 | 58,16 | 55,25 | 57,39 | 3,94% | 8.211,00 |
| 05.08.2024 | 52,84 | 55,72 | 51,60 | 55,21 | -2,79% | 5.666,00 |
| 02.08.2024 | 59,65 | 59,93 | 55,84 | 56,80 | -6,13% | 63.834,00 |
| 01.08.2024 | 60,97 | 62,25 | 60,26 | 60,51 | -0,44% | 3.676,00 |
| 31.07.2024 | 59,20 | 61,78 | 59,18 | 60,78 | 2,67% | 2.105,00 |
| 30.07.2024 | 54,25 | 60,22 | 53,99 | 59,20 | 8,72% | 1.858,00 |
| 29.07.2024 | 54,21 | 54,60 | 53,70 | 54,45 | 1,40% | 436,00 |
| 26.07.2024 | 53,01 | 53,70 | 52,39 | 53,70 | 1,80% | 270,00 |
| 25.07.2024 | 53,71 | 54,00 | 52,75 | 52,75 | -1,58% | 1.583,00 |
| 24.07.2024 | 54,55 | 55,00 | 53,55 | 53,59 | -2,60% | 11.052,00 |
| 23.07.2024 | 55,52 | 56,25 | 55,02 | 55,02 | -1,42% | 4.478,00 |
| 22.07.2024 | 54,65 | 55,83 | 54,58 | 55,81 | 2,30% | 622,00 |
| 19.07.2024 | 55,44 | 55,45 | 54,01 | 54,56 | -0,88% | 23.220,00 |
| 18.07.2024 | 56,32 | 56,40 | 55,03 | 55,04 | -1,68% | 17.145,00 |
| 17.07.2024 | 56,46 | 56,57 | 55,49 | 55,98 | -1,30% | 20.951,00 |
| 16.07.2024 | 55,78 | 56,95 | 55,38 | 56,72 | 2,22% | 5.370,00 |
| 15.07.2024 | 55,36 | 56,22 | 54,80 | 55,49 | 0,35% | 9.672,00 |
| 12.07.2024 | 55,22 | 55,67 | 54,85 | 55,29 | 0,15% | 3.628,00 |
| 11.07.2024 | 54,31 | 56,00 | 54,23 | 55,21 | 1,51% | 814,00 |
| 10.07.2024 | 54,68 | 54,79 | 53,79 | 54,39 | -0,28% | 455,00 |
| 09.07.2024 | 54,82 | 55,22 | 54,00 | 54,54 | -0,05% | 634,00 |
| 08.07.2024 | 55,21 | 55,42 | 54,14 | 54,57 | -0,93% | 900,00 |