84,090€
0,18%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 83,25 | 84,51 | 81,19 | 83,52 | -0,26% | 7.739,00 |
| 19.12.2024 | 82,17 | 84,97 | 81,94 | 83,74 | 1,62% | 1.934,00 |
| 18.12.2024 | 86,58 | 87,01 | 82,26 | 82,41 | -4,86% | 1.609,00 |
| 17.12.2024 | 86,93 | 87,63 | 85,98 | 86,62 | -0,33% | 866,00 |
| 16.12.2024 | 86,85 | 87,36 | 84,75 | 86,90 | 0,21% | 1.780,00 |
| 13.12.2024 | 86,36 | 87,05 | 85,58 | 86,72 | 1,52% | 352,00 |
| 12.12.2024 | 86,09 | 86,90 | 85,35 | 85,43 | -1,21% | 928,00 |
| 11.12.2024 | 84,38 | 86,74 | 83,61 | 86,47 | 2,56% | 1.682,00 |
| 10.12.2024 | 85,07 | 85,84 | 83,94 | 84,32 | -1,17% | 868,00 |
| 09.12.2024 | 85,11 | 88,51 | 84,87 | 85,31 | 0,25% | 1.889,00 |
| 06.12.2024 | 84,14 | 85,26 | 83,72 | 85,10 | 1,15% | 1.093,00 |
| 05.12.2024 | 84,73 | 85,35 | 83,50 | 84,13 | -1,00% | 1.018,00 |
| 04.12.2024 | 81,05 | 85,71 | 80,87 | 84,98 | 4,89% | 1.391,00 |
| 03.12.2024 | 82,54 | 82,54 | 80,38 | 81,01 | -1,69% | 512,00 |
| 02.12.2024 | 82,08 | 83,34 | 81,50 | 82,40 | 0,51% | 1.077,00 |
| 29.11.2024 | 82,45 | 82,69 | 81,34 | 81,98 | -0,76% | 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 |
| 04.11.2024 | 71,14 | 71,65 | 70,55 | 71,59 | 0,58% | 2.530,00 |
| 01.11.2024 | 72,71 | 73,01 | 70,68 | 71,18 | -2,68% | 1.423,00 |
| 31.10.2024 | 71,35 | 73,27 | 71,35 | 73,14 | 1,30% | 1.254,00 |
| 30.10.2024 | 74,09 | 74,13 | 72,00 | 72,20 | -1,93% | 1.662,00 |
| 29.10.2024 | 79,30 | 79,30 | 70,00 | 73,62 | -5,37% | 21.033,00 |
| 28.10.2024 | 76,01 | 77,80 | 76,01 | 77,80 | 2,94% | 1.552,00 |
| 25.10.2024 | 75,29 | 76,18 | 75,29 | 75,58 | 0,41% | 2.359,00 |
| 24.10.2024 | 74,70 | 76,10 | 74,70 | 75,27 | 0,47% | 30.812,00 |
| 23.10.2024 | 74,67 | 76,22 | 74,66 | 74,92 | -0,01% | 2.342,00 |
| 22.10.2024 | 74,21 | 75,07 | 73,79 | 74,93 | 0,89% | 908,00 |
| 18.10.2024 | 73,63 | 74,27 | 73,18 | 74,27 | 0,72% | 606,00 |
| 17.10.2024 | 74,28 | 74,70 | 73,35 | 73,74 | -0,55% | 32.267,00 |
| 16.10.2024 | 73,21 | 74,15 | 72,98 | 74,15 | 1,30% | 728,00 |
| 15.10.2024 | 74,00 | 74,19 | 72,63 | 73,20 | -1,00% | 1.372,00 |
| 14.10.2024 | 73,59 | 74,10 | 73,43 | 73,94 | 0,38% | 714,00 |
| 11.10.2024 | 72,18 | 73,69 | 72,00 | 73,66 | 1,81% | 62.547,00 |
| 10.10.2024 | 74,49 | 74,49 | 72,00 | 72,35 | -2,82% | 1.738,00 |
| 09.10.2024 | 73,61 | 74,69 | 73,58 | 74,45 | 0,46% | 1.076,00 |
| 08.10.2024 | 73,03 | 74,11 | 72,50 | 74,11 | 1,53% | 31.486,00 |
| 07.10.2024 | 72,44 | 73,25 | 71,94 | 72,99 | 1,15% | 1.389,00 |
| 04.10.2024 | 70,02 | 72,57 | 70,02 | 72,16 | 3,87% | 2.218,00 |
| 03.10.2024 | 70,00 | 70,00 | 69,31 | 69,47 | 0,23% | 507,00 |
| 02.10.2024 | 69,70 | 69,96 | 69,16 | 69,31 | -0,91% | 2.466,00 |
| 01.10.2024 | 69,81 | 70,48 | 69,13 | 69,95 | 0,07% | 1.698,00 |
| 27.09.2024 | 72,42 | 72,85 | 69,90 | 69,90 | -2,70% | 26.061,00 |
| 26.09.2024 | 70,30 | 71,85 | 70,30 | 71,84 | 2,91% | 1.026,00 |
| 25.09.2024 | 69,77 | 69,77 | 69,86 | 69,81 | 0,13% | 1,00 |
| 23.09.2024 | 69,01 | 70,73 | 69,01 | 69,72 | 1,38% | 3.517,00 |
| 20.09.2024 | 69,36 | 69,45 | 68,04 | 68,77 | -1,01% | 2.177,00 |
| 19.09.2024 | 66,27 | 70,01 | 66,27 | 69,47 | 5,51% | 10.365,00 |
| 18.09.2024 | 64,41 | 65,84 | 64,41 | 65,84 | 2,57% | 3.278,00 |
| 17.09.2024 | 63,82 | 64,57 | 63,82 | 64,19 | 0,50% | 322,00 |
| 16.09.2024 | 62,91 | 63,91 | 62,91 | 63,87 | 0,44% | 679,00 |
| 13.09.2024 | 63,46 | 63,70 | 63,22 | 63,59 | 0,30% | 520,00 |
| 12.09.2024 | 62,90 | 63,40 | 62,90 | 63,40 | 0,96% | 411,00 |
| 11.09.2024 | 61,53 | 62,89 | 61,53 | 62,80 | 0,56% | 376,00 |
| 10.09.2024 | 62,54 | 62,92 | 61,09 | 62,45 | 0,97% | 434,00 |
| 06.09.2024 | 64,33 | 64,44 | 61,85 | 61,85 | -4,83% | 1.162,00 |
| 05.09.2024 | 65,29 | 67,00 | 64,52 | 64,99 | -0,02% | 2.036,00 |
| 04.09.2024 | 64,51 | 66,01 | 64,25 | 65,00 | 0,12% | 2.563,00 |
| 03.09.2024 | 65,00 | 65,86 | 64,77 | 64,92 | -0,26% | 4.764,00 |
| 02.09.2024 | 65,52 | 65,52 | 64,81 | 65,09 | -0,57% | 1.244,00 |
| 30.08.2024 | 66,39 | 66,68 | 65,19 | 65,46 | -0,80% | 2.063,00 |
| 29.08.2024 | 63,05 | 66,61 | 63,05 | 65,99 | 3,01% | 5.605,00 |
| 28.08.2024 | 64,06 | 64,06 | 64,06 | 64,06 | 0,34% | - |
| 27.08.2024 | 64,43 | 64,70 | 63,84 | 63,84 | -0,88% | 214,00 |
| 26.08.2024 | 64,41 | 65,27 | 64,24 | 64,41 | 0,44% | 685,00 |
| 23.08.2024 | 64,44 | 64,80 | 63,58 | 64,13 | 0,09% | 1.341,00 |
| 22.08.2024 | 64,21 | 65,88 | 64,07 | 64,07 | 0,02% | 162.368,00 |
| 21.08.2024 | 64,95 | 65,35 | 64,06 | 64,06 | -1,42% | 2.418,00 |
| 20.08.2024 | 62,64 | 64,98 | 62,64 | 64,98 | 4,27% | 2.590,00 |
| 19.08.2024 | 61,31 | 62,56 | 61,10 | 62,32 | 0,45% | 2.617,00 |
| 16.08.2024 | 61,40 | 62,04 | 61,40 | 62,04 | 0,32% | 722,00 |
| 15.08.2024 | 60,00 | 61,84 | 60,00 | 61,84 | 2,86% | 595,00 |
| 14.08.2024 | 59,64 | 60,12 | 59,09 | 60,12 | 1,55% | 390,00 |
| 13.08.2024 | 58,26 | 59,68 | 58,26 | 59,20 | 2,17% | 1.499,00 |
| 12.08.2024 | 59,31 | 59,62 | 57,94 | 57,94 | -2,59% | 2.019,00 |
| 09.08.2024 | 58,65 | 59,52 | 58,65 | 59,48 | 0,76% | 429,00 |
| 08.08.2024 | 57,21 | 59,04 | 57,14 | 59,03 | 2,29% | 3.395,00 |
| 07.08.2024 | 57,85 | 59,20 | 57,71 | 57,71 | 0,33% | 1.136,00 |
| 06.08.2024 | 56,00 | 58,00 | 55,66 | 57,52 | 4,62% | 8.344,00 |
| 05.08.2024 | 52,00 | 55,55 | 51,51 | 54,98 | -3,10% | 5.666,00 |
| 02.08.2024 | 59,31 | 59,80 | 55,92 | 56,74 | -6,55% | 63.834,00 |
| 01.08.2024 | 60,80 | 62,12 | 60,38 | 60,72 | -0,28% | 3.676,00 |
| 31.07.2024 | 59,15 | 61,67 | 59,15 | 60,89 | 3,26% | 2.038,00 |
| 30.07.2024 | 54,20 | 59,52 | 54,10 | 58,97 | 9,06% | 1.918,00 |