59,280€
-0,17%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 59,35 | 59,39 | 59,15 | 59,27 | 0,17% | 1,00 |
| 15.08.2025 | 59,59 | 59,96 | 59,15 | 59,17 | -0,61% | 1.084,00 |
| 14.08.2025 | 60,28 | 60,39 | 58,59 | 59,54 | -1,37% | 709,00 |
| 13.08.2025 | 58,29 | 60,46 | 58,06 | 60,37 | 3,70% | 616,00 |
| 12.08.2025 | 57,86 | 59,01 | 57,80 | 58,21 | 0,72% | 56,00 |
| 11.08.2025 | 58,27 | 58,92 | 57,69 | 57,80 | -0,52% | 741,00 |
| 08.08.2025 | 58,71 | 59,06 | 57,83 | 58,10 | -0,75% | 388,00 |
| 07.08.2025 | 59,64 | 60,30 | 58,16 | 58,54 | -1,70% | 632,00 |
| 06.08.2025 | 58,78 | 59,76 | 58,65 | 59,55 | 1,62% | 2.947,00 |
| 05.08.2025 | 59,20 | 59,44 | 58,34 | 58,60 | -0,32% | 4.682,00 |
| 04.08.2025 | 58,56 | 59,13 | 58,13 | 58,79 | 1,34% | 3.437,00 |
| 01.08.2025 | 60,23 | 60,23 | 57,68 | 58,02 | -3,73% | 1.957,00 |
| 31.07.2025 | 61,15 | 61,52 | 59,95 | 60,26 | -1,23% | 515,00 |
| 30.07.2025 | 62,36 | 63,03 | 60,89 | 61,01 | -1,28% | 4.157,00 |
| 29.07.2025 | 67,47 | 69,77 | 61,10 | 61,80 | -8,44% | 4.294,00 |
| 28.07.2025 | 67,14 | 68,27 | 66,86 | 67,50 | 1,63% | 906,00 |
| 25.07.2025 | 66,55 | 67,16 | 66,10 | 66,41 | 0,34% | 910,00 |
| 24.07.2025 | 65,73 | 66,88 | 65,60 | 66,19 | 1,63% | 859,00 |
| 23.07.2025 | 65,52 | 65,90 | 64,82 | 65,13 | 0,70% | 388,00 |
| 22.07.2025 | 64,28 | 64,81 | 63,70 | 64,67 | 1,04% | 631,00 |
| 21.07.2025 | 63,94 | 65,32 | 63,65 | 64,01 | 0,27% | 650,00 |
| 18.07.2025 | 63,70 | 63,95 | 62,90 | 63,84 | 0,22% | 231,00 |
| 17.07.2025 | 62,36 | 64,00 | 62,16 | 63,70 | 1,59% | 200,00 |
| 16.07.2025 | 62,50 | 63,39 | 61,31 | 62,70 | -0,32% | 3.578,00 |
| 15.07.2025 | 63,36 | 63,70 | 62,88 | 62,90 | -0,66% | 1.706,00 |
| 14.07.2025 | 60,79 | 63,60 | 60,53 | 63,32 | 3,71% | 559,00 |
| 11.07.2025 | 64,66 | 64,74 | 60,58 | 61,06 | -5,66% | 1.101,00 |
| 10.07.2025 | 63,56 | 65,26 | 63,27 | 64,72 | 1,38% | 220,00 |
| 09.07.2025 | 63,98 | 64,74 | 63,49 | 63,84 | -0,27% | 755,00 |
| 08.07.2025 | 65,03 | 65,37 | 63,60 | 64,01 | -1,52% | 1.403,00 |
| 07.07.2025 | 64,53 | 65,45 | 64,33 | 65,00 | 0,97% | 1.095,00 |
| 04.07.2025 | 64,71 | 64,89 | 63,99 | 64,38 | -0,85% | 566,00 |
| 03.07.2025 | 64,72 | 65,73 | 64,60 | 64,93 | 0,45% | 781,00 |
| 02.07.2025 | 64,16 | 65,21 | 63,74 | 64,64 | 1,24% | 415,00 |
| 01.07.2025 | 62,83 | 64,34 | 62,38 | 63,85 | 1,22% | 629,00 |
| 30.06.2025 | 63,22 | 63,46 | 62,79 | 63,08 | 0,26% | 1.183,00 |
| 27.06.2025 | 62,74 | 63,01 | 62,24 | 62,92 | 0,62% | 32,00 |
| 26.06.2025 | 62,72 | 63,21 | 61,14 | 62,53 | -0,26% | 67,00 |
| 25.06.2025 | 63,39 | 64,08 | 62,19 | 62,69 | -1,06% | 55,00 |
| 24.06.2025 | 62,70 | 63,62 | 62,58 | 63,36 | 1,88% | 380,00 |
| 23.06.2025 | 60,55 | 62,71 | 60,40 | 62,19 | 2,26% | 607,00 |
| 20.06.2025 | 59,32 | 61,15 | 59,32 | 60,82 | 3,03% | 1.561,00 |
| 19.06.2025 | 59,56 | 59,61 | 58,89 | 59,03 | -1,20% | 492,00 |
| 18.06.2025 | 61,44 | 61,95 | 58,71 | 59,74 | -2,90% | 793,00 |
| 17.06.2025 | 62,17 | 62,36 | 61,39 | 61,53 | -1,62% | 170,00 |
| 16.06.2025 | 61,69 | 62,60 | 61,30 | 62,54 | 1,98% | 219,00 |
| 13.06.2025 | 63,42 | 64,50 | 61,09 | 61,32 | -5,11% | 805,00 |
| 12.06.2025 | 64,42 | 65,02 | 63,45 | 64,63 | -0,56% | 502,00 |
| 11.06.2025 | 65,12 | 65,63 | 64,32 | 64,99 | -0,65% | 3.966,00 |
| 10.06.2025 | 64,43 | 65,87 | 64,11 | 65,42 | 1,54% | 301,00 |
| 09.06.2025 | 64,50 | 64,93 | 63,96 | 64,43 | 0,01% | 223,00 |
| 06.06.2025 | 63,51 | 64,60 | 63,51 | 64,42 | 1,71% | 741,00 |
| 05.06.2025 | 63,61 | 64,28 | 62,99 | 63,34 | -0,71% | 452,00 |
| 04.06.2025 | 62,87 | 63,97 | 62,55 | 63,79 | 1,67% | 308,00 |
| 03.06.2025 | 61,68 | 62,83 | 61,36 | 62,74 | 1,21% | 1.255,00 |
| 02.06.2025 | 61,33 | 61,99 | 60,28 | 61,99 | 0,23% | 1.183,00 |
| 30.05.2025 | 62,36 | 62,74 | 61,27 | 61,85 | -0,95% | 223,00 |
| 29.05.2025 | 64,55 | 64,59 | 61,77 | 62,45 | -1,35% | 2.400,00 |
| 28.05.2025 | 63,08 | 63,74 | 62,83 | 63,30 | 0,36% | 4.428,00 |
| 27.05.2025 | 61,92 | 63,56 | 61,87 | 63,07 | 2,44% | 302,00 |
| 26.05.2025 | 61,87 | 62,30 | 61,57 | 61,57 | 0,16% | 350,00 |
| 23.05.2025 | 62,96 | 63,53 | 60,88 | 61,47 | -2,96% | 426,00 |
| 22.05.2025 | 63,29 | 63,88 | 62,97 | 63,34 | 0,10% | 114,00 |
| 21.05.2025 | 63,66 | 64,57 | 63,10 | 63,28 | -1,70% | 1.569,00 |
| 20.05.2025 | 63,91 | 64,70 | 63,67 | 64,37 | 0,04% | 420,00 |
| 19.05.2025 | 63,64 | 64,57 | 62,84 | 64,35 | -0,35% | 384,00 |
| 16.05.2025 | 63,64 | 64,75 | 63,51 | 64,57 | 0,89% | 627,00 |
| 15.05.2025 | 64,71 | 65,24 | 63,89 | 64,00 | -1,62% | 1.389,00 |
| 14.05.2025 | 64,80 | 65,71 | 64,03 | 65,06 | 0,72% | 501,00 |
| 13.05.2025 | 64,70 | 65,40 | 64,36 | 64,59 | -0,91% | 1.711,00 |
| 12.05.2025 | 63,82 | 66,58 | 63,68 | 65,18 | 4,44% | 1.705,00 |
| 09.05.2025 | 62,72 | 63,32 | 62,20 | 62,41 | -0,58% | 612,00 |
| 08.05.2025 | 61,53 | 63,25 | 61,07 | 62,78 | 3,33% | 921,00 |
| 07.05.2025 | 60,54 | 60,96 | 59,64 | 60,75 | 1,50% | 436,00 |
| 06.05.2025 | 60,50 | 60,73 | 59,71 | 59,86 | -1,17% | 1.155,00 |
| 05.05.2025 | 59,25 | 61,36 | 58,59 | 60,57 | 1,82% | 2.685,00 |
| 02.05.2025 | 57,61 | 59,98 | 57,40 | 59,48 | 2,39% | 3.998,00 |
| 30.04.2025 | 58,10 | 58,21 | 55,90 | 58,09 | -0,27% | 239,00 |
| 29.04.2025 | 57,40 | 60,61 | 54,38 | 58,25 | 2,52% | 2.784,00 |
| 28.04.2025 | 57,23 | 57,98 | 56,18 | 56,82 | -1,25% | 1.096,00 |
| 25.04.2025 | 57,54 | 57,54 | 56,59 | 57,54 | 1,25% | 956,00 |
| 24.04.2025 | 55,19 | 56,92 | 54,64 | 56,83 | 3,33% | 774,00 |
| 23.04.2025 | 54,80 | 56,37 | 54,65 | 55,00 | 2,48% | 1.015,00 |
| 22.04.2025 | 52,65 | 53,83 | 52,45 | 53,67 | 0,09% | 384,00 |
| 17.04.2025 | 53,97 | 53,99 | 52,90 | 53,62 | 1,96% | 1.958,00 |
| 16.04.2025 | 54,35 | 54,38 | 52,43 | 52,59 | -4,76% | 1.143,00 |
| 15.04.2025 | 54,81 | 55,42 | 54,77 | 55,22 | 0,24% | 682,00 |
| 14.04.2025 | 55,65 | 55,86 | 54,41 | 55,09 | -0,24% | 3.859,00 |
| 11.04.2025 | 54,50 | 55,22 | 53,30 | 55,22 | 2,11% | 1.723,00 |
| 10.04.2025 | 58,14 | 58,48 | 53,29 | 54,08 | -6,82% | 1.762,00 |
| 09.04.2025 | 50,66 | 58,04 | 50,66 | 58,04 | 10,83% | 2.727,00 |
| 08.04.2025 | 54,15 | 56,02 | 51,72 | 52,37 | -2,98% | 15.322,00 |
| 07.04.2025 | 50,26 | 54,49 | 49,61 | 53,98 | 1,49% | 5.609,00 |
| 04.04.2025 | 55,19 | 55,68 | 52,16 | 53,19 | -4,95% | 4.879,00 |
| 03.04.2025 | 58,31 | 59,00 | 54,86 | 55,96 | -9,68% | 2.015,00 |
| 02.04.2025 | 61,26 | 62,07 | 60,29 | 61,96 | 1,49% | 720,00 |
| 01.04.2025 | 60,16 | 61,08 | 60,16 | 61,05 | 1,33% | 825,00 |
| 31.03.2025 | 59,51 | 60,25 | 58,92 | 60,25 | 0,03% | 2.189,00 |
| 28.03.2025 | 63,63 | 63,63 | 60,23 | 60,23 | -5,67% | 749,00 |
| 27.03.2025 | 64,81 | 64,90 | 63,85 | 63,85 | -1,83% | 684,00 |