60,780€
-0,44%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 61,25 | 61,30 | 60,77 | 60,78 | -0,80% | 385,00 |
| 01.04.2025 | 60,09 | 61,45 | 59,84 | 61,27 | 1,56% | 905,00 |
| 31.03.2025 | 59,57 | 60,51 | 58,66 | 60,33 | 0,52% | 2.147,00 |
| 28.03.2025 | 63,67 | 63,73 | 59,97 | 60,02 | -5,82% | 749,00 |
| 27.03.2025 | 64,90 | 65,05 | 63,73 | 63,73 | -2,34% | 684,00 |
| 26.03.2025 | 65,71 | 66,46 | 64,72 | 65,25 | -0,70% | 163,00 |
| 25.03.2025 | 66,03 | 66,33 | 65,29 | 65,71 | 0,11% | 1.520,00 |
| 24.03.2025 | 65,44 | 66,19 | 65,34 | 65,64 | 0,95% | 629,00 |
| 21.03.2025 | 64,38 | 65,08 | 62,79 | 65,02 | 1,13% | 216,00 |
| 20.03.2025 | 64,65 | 65,41 | 63,84 | 64,30 | -0,02% | 828,00 |
| 19.03.2025 | 63,15 | 64,59 | 62,91 | 64,31 | 2,09% | 386,00 |
| 18.03.2025 | 63,85 | 63,85 | 62,61 | 63,00 | -1,29% | 1.951,00 |
| 17.03.2025 | 63,10 | 64,31 | 62,38 | 63,82 | 1,04% | 805,00 |
| 14.03.2025 | 62,46 | 63,54 | 61,94 | 63,17 | 2,17% | 751,00 |
| 13.03.2025 | 62,81 | 63,46 | 61,40 | 61,83 | -1,88% | 1.157,00 |
| 12.03.2025 | 62,51 | 63,98 | 62,24 | 63,01 | 0,88% | 2.258,00 |
| 11.03.2025 | 62,65 | 63,26 | 61,50 | 62,46 | -1,18% | 1.251,00 |
| 10.03.2025 | 64,85 | 64,94 | 61,94 | 63,21 | -2,72% | 1.689,00 |
| 07.03.2025 | 63,40 | 65,44 | 62,35 | 64,98 | 2,92% | 2.643,00 |
| 06.03.2025 | 64,40 | 64,85 | 62,83 | 63,13 | -1,97% | 10.836,00 |
| 05.03.2025 | 64,73 | 65,05 | 62,93 | 64,40 | 1,34% | 2.264,00 |
| 04.03.2025 | 66,82 | 66,85 | 63,03 | 63,55 | -4,46% | 4.006,00 |
| 03.03.2025 | 68,57 | 68,71 | 66,35 | 66,52 | -2,87% | 2.518,00 |
| 28.02.2025 | 68,01 | 68,83 | 67,16 | 68,49 | 0,77% | 842,00 |
| 27.02.2025 | 68,96 | 69,54 | 67,84 | 67,96 | -1,08% | 5.290,00 |
| 26.02.2025 | 71,33 | 71,39 | 68,48 | 68,70 | -2,55% | 2.198,00 |
| 25.02.2025 | 71,81 | 74,44 | 69,16 | 70,50 | -2,02% | 3.915,00 |
| 24.02.2025 | 71,56 | 72,24 | 70,87 | 71,95 | -0,01% | 3.079,00 |
| 21.02.2025 | 73,80 | 74,28 | 71,82 | 71,96 | -1,88% | 3.018,00 |
| 20.02.2025 | 74,54 | 74,83 | 73,34 | 73,34 | -2,33% | 469,00 |
| 19.02.2025 | 75,25 | 75,48 | 74,38 | 75,09 | 0,12% | 402,00 |
| 18.02.2025 | 74,77 | 75,48 | 74,27 | 75,00 | 1,34% | 1.570,00 |
| 17.02.2025 | 74,73 | 74,74 | 74,01 | 74,01 | 1,19% | 808,00 |
| 14.02.2025 | 73,22 | 73,42 | 73,05 | 73,14 | -0,03% | 682,00 |
| 13.02.2025 | 73,31 | 73,96 | 72,65 | 73,16 | -0,76% | 30.858,00 |
| 12.02.2025 | 73,36 | 73,75 | 72,54 | 73,72 | 0,31% | 1.969,00 |
| 11.02.2025 | 75,70 | 75,70 | 73,49 | 73,49 | -3,16% | 3.171,00 |
| 10.02.2025 | 75,10 | 76,39 | 75,10 | 75,89 | 1,20% | 518,00 |
| 07.02.2025 | 75,60 | 76,17 | 74,80 | 74,99 | -0,94% | 1.377,00 |
| 06.02.2025 | 76,44 | 76,87 | 75,61 | 75,70 | -0,77% | 5.707,00 |
| 05.02.2025 | 75,40 | 76,29 | 74,58 | 76,29 | 1,58% | 3.640,00 |
| 04.02.2025 | 86,64 | 91,35 | 74,57 | 75,10 | -13,22% | 51.206,00 |
| 03.02.2025 | 83,59 | 86,66 | 83,59 | 86,54 | 1,19% | 989,00 |
| 31.01.2025 | 86,16 | 86,64 | 85,52 | 85,52 | -0,85% | 209,00 |
| 30.01.2025 | 85,31 | 86,89 | 85,31 | 86,25 | 1,09% | 655,00 |
| 29.01.2025 | 84,73 | 85,32 | 84,73 | 85,32 | 0,33% | 525,00 |
| 28.01.2025 | 86,11 | 86,60 | 84,83 | 85,04 | -0,62% | 1.514,00 |
| 24.01.2025 | 85,50 | 85,57 | 85,26 | 85,57 | -0,57% | 2.072,00 |
| 23.01.2025 | 86,03 | 86,40 | 85,00 | 86,06 | -0,31% | 3.440,00 |
| 22.01.2025 | 86,36 | 86,47 | 85,81 | 86,33 | 0,09% | 560,00 |
| 21.01.2025 | 88,86 | 89,28 | 85,95 | 86,25 | -2,43% | 1.005,00 |
| 20.01.2025 | 89,12 | 89,15 | 88,07 | 88,40 | -1,57% | 1.965,00 |
| 17.01.2025 | 86,56 | 90,59 | 86,56 | 89,81 | 3,59% | 36.414,00 |
| 16.01.2025 | 87,24 | 87,74 | 86,69 | 86,70 | -0,83% | 1.588,00 |
| 15.01.2025 | 84,85 | 87,43 | 84,85 | 87,43 | 3,79% | 294,00 |
| 14.01.2025 | 82,11 | 84,40 | 82,11 | 84,24 | 2,92% | 694,00 |
| 13.01.2025 | 81,09 | 81,85 | 80,30 | 81,85 | 0,28% | 959,00 |
| 10.01.2025 | 84,61 | 85,04 | 80,59 | 81,62 | -3,47% | 1.847,00 |
| 09.01.2025 | 85,01 | 85,01 | 84,55 | 84,55 | -0,54% | 103,00 |
| 08.01.2025 | 85,00 | 85,57 | 84,46 | 85,01 | -0,58% | 203,00 |
| 07.01.2025 | 86,30 | 86,43 | 85,35 | 85,51 | -1,14% | 36.518,00 |
| 06.01.2025 | 85,20 | 86,50 | 84,62 | 86,50 | 1,86% | 35.500,00 |
| 03.01.2025 | 84,01 | 85,01 | 83,95 | 84,92 | 1,10% | 1.607,00 |
| 02.01.2025 | 82,10 | 84,73 | 82,10 | 84,00 | 1,90% | 1.748,00 |
| 30.12.2024 | 83,09 | 83,09 | 82,43 | 82,43 | -1,01% | 367,00 |
| 27.12.2024 | 84,10 | 84,10 | 82,84 | 83,27 | 0,11% | 374,00 |
| 23.12.2024 | 83,94 | 84,01 | 83,09 | 83,18 | -1,08% | 461,00 |
| 21.12.2024 | 83,21 | 84,38 | 81,24 | 84,09 | 0,18% | 7.751,00 |
| 19.12.2024 | 82,10 | 83,94 | 81,96 | 83,94 | 1,66% | 1.934,00 |
| 18.12.2024 | 86,67 | 86,90 | 82,41 | 82,57 | -4,39% | 1.609,00 |
| 17.12.2024 | 86,71 | 87,58 | 86,36 | 86,36 | -0,40% | 854,00 |
| 13.12.2024 | 86,23 | 86,71 | 86,23 | 86,71 | 1,31% | 322,00 |
| 12.12.2024 | 86,40 | 86,40 | 85,55 | 85,59 | -1,17% | 904,00 |
| 11.12.2024 | 84,30 | 86,60 | 83,54 | 86,60 | 3,18% | 1.501,00 |
| 10.12.2024 | 85,01 | 85,69 | 83,93 | 83,93 | -2,38% | 851,00 |
| 09.12.2024 | 85,11 | 88,16 | 84,85 | 85,98 | 1,54% | 1.916,00 |
| 06.12.2024 | 84,09 | 85,00 | 83,80 | 84,68 | 0,49% | 1.093,00 |
| 05.12.2024 | 84,66 | 84,80 | 83,87 | 84,27 | -1,28% | 1.042,00 |
| 04.12.2024 | 80,94 | 85,36 | 80,94 | 85,36 | 5,63% | 1.391,00 |
| 03.12.2024 | 82,31 | 82,31 | 80,72 | 80,81 | -2,17% | 460,00 |
| 02.12.2024 | 81,71 | 83,03 | 81,71 | 82,60 | 0,56% | 1.057,00 |
| 29.11.2024 | 82,54 | 82,54 | 81,44 | 82,14 | -0,57% | 1.268,00 |
| 28.11.2024 | 82,05 | 82,90 | 82,05 | 82,61 | 0,92% | 529,00 |
| 27.11.2024 | 82,99 | 82,99 | 81,81 | 81,86 | -1,53% | 963,00 |
| 26.11.2024 | 83,62 | 83,68 | 83,05 | 83,13 | -0,38% | 1.804,00 |
| 25.11.2024 | 83,30 | 84,10 | 82,95 | 83,45 | 0,74% | 1.211,00 |
| 22.11.2024 | 80,88 | 83,06 | 80,82 | 82,84 | 2,03% | 4.065,00 |
| 21.11.2024 | 80,11 | 81,49 | 80,00 | 81,19 | 1,05% | 1.835,00 |
| 20.11.2024 | 79,60 | 80,51 | 79,60 | 80,35 | 1,62% | 2.648,00 |
| 19.11.2024 | 79,86 | 80,26 | 78,65 | 79,07 | -1,21% | 1.285,00 |
| 18.11.2024 | 81,54 | 82,00 | 79,99 | 80,04 | -1,94% | 1.391,00 |
| 15.11.2024 | 80,70 | 81,62 | 80,10 | 81,62 | 0,25% | 1.266,00 |
| 14.11.2024 | 82,55 | 83,38 | 81,14 | 81,42 | -1,79% | 1.155,00 |
| 13.11.2024 | 80,51 | 83,15 | 80,51 | 82,90 | 2,23% | 1.638,00 |
| 12.11.2024 | 82,00 | 82,13 | 80,77 | 81,09 | 0,30% | 6.598,00 |
| 11.11.2024 | 77,61 | 82,00 | 77,61 | 80,85 | 4,46% | 2.176,00 |
| 08.11.2024 | 75,52 | 77,47 | 74,96 | 77,40 | 2,65% | 1.966,00 |
| 07.11.2024 | 75,88 | 76,44 | 75,36 | 75,40 | -0,54% | 1.342,00 |
| 06.11.2024 | 75,00 | 76,48 | 74,36 | 75,81 | 4,97% | 1.539,00 |
| 05.11.2024 | 71,55 | 72,56 | 70,66 | 72,22 | 0,88% | 1.231,00 |