64,570€
0,86%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 65,61 | 65,78 | 65,04 | 65,04 | -1,12% | 163,00 |
| 24.03.2025 | 65,40 | 65,92 | 65,40 | 65,78 | 1,58% | 629,00 |
| 21.03.2025 | 64,25 | 64,76 | 63,40 | 64,76 | 0,19% | 516,00 |
| 20.03.2025 | 64,50 | 65,16 | 64,02 | 64,64 | 1,13% | 928,00 |
| 19.03.2025 | 63,29 | 63,92 | 63,24 | 63,92 | 1,46% | 386,00 |
| 18.03.2025 | 63,70 | 63,70 | 62,91 | 63,00 | -1,87% | 1.951,00 |
| 17.03.2025 | 63,01 | 64,20 | 62,86 | 64,20 | 1,69% | 805,00 |
| 15.03.2025 | 62,53 | 63,38 | 62,11 | 63,13 | 1,87% | 742,00 |
| 13.03.2025 | 62,71 | 63,38 | 61,50 | 61,97 | -1,93% | 994,00 |
| 12.03.2025 | 62,40 | 63,26 | 62,40 | 63,19 | 1,14% | 2.248,00 |
| 11.03.2025 | 63,05 | 63,07 | 61,38 | 62,48 | -0,92% | 1.431,00 |
| 10.03.2025 | 64,97 | 64,97 | 62,03 | 63,06 | -3,46% | 1.823,00 |
| 07.03.2025 | 63,31 | 65,32 | 62,44 | 65,32 | 3,57% | 2.658,00 |
| 06.03.2025 | 64,59 | 64,70 | 62,86 | 63,07 | -2,05% | 10.923,00 |
| 05.03.2025 | 64,81 | 64,84 | 63,00 | 64,39 | 1,21% | 3.212,00 |
| 04.03.2025 | 66,75 | 66,77 | 63,12 | 63,62 | -4,32% | 4.868,00 |
| 03.03.2025 | 68,37 | 68,63 | 66,49 | 66,49 | -2,12% | 2.477,00 |
| 28.02.2025 | 68,01 | 68,83 | 67,24 | 67,93 | -0,12% | 842,00 |
| 27.02.2025 | 68,80 | 69,34 | 67,94 | 68,01 | -0,89% | 4.134,00 |
| 26.02.2025 | 71,16 | 71,19 | 68,60 | 68,62 | -4,63% | 2.512,00 |
| 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% | 30.878,00 |
| 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 |