71,960€
-1,88%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 73,95 | 74,34 | 71,54 | 71,65 | -3,12% | 3.019,00 |
| 20.02.2025 | 74,95 | 75,08 | 73,24 | 73,96 | -1,60% | 537,00 |
| 19.02.2025 | 75,31 | 75,72 | 74,32 | 75,16 | -0,10% | 561,00 |
| 18.02.2025 | 74,69 | 75,50 | 74,23 | 75,24 | 1,50% | 1.591,00 |
| 17.02.2025 | 74,85 | 74,96 | 74,11 | 74,13 | -0,22% | 968,00 |
| 14.02.2025 | 73,27 | 74,60 | 72,91 | 74,29 | 1,50% | 682,00 |
| 13.02.2025 | 73,50 | 74,07 | 72,64 | 73,20 | -0,27% | 30.898,00 |
| 12.02.2025 | 73,47 | 74,29 | 72,10 | 73,39 | -0,03% | 2.059,00 |
| 11.02.2025 | 75,72 | 75,85 | 73,41 | 73,41 | -3,29% | 3.207,00 |
| 10.02.2025 | 75,35 | 76,49 | 75,06 | 75,91 | 1,40% | 533,00 |
| 07.02.2025 | 75,81 | 76,80 | 74,75 | 74,86 | -1,01% | 1.497,00 |
| 06.02.2025 | 76,36 | 77,21 | 75,36 | 75,62 | -0,64% | 1.737,00 |
| 05.02.2025 | 75,23 | 76,35 | 74,59 | 76,11 | 1,64% | 3.850,00 |
| 04.02.2025 | 86,67 | 91,73 | 74,57 | 74,88 | -13,90% | 50.549,00 |
| 03.02.2025 | 83,71 | 86,97 | 83,56 | 86,97 | 1,85% | 804,00 |
| 31.01.2025 | 86,25 | 87,09 | 85,38 | 85,39 | -0,74% | 269,00 |
| 30.01.2025 | 85,37 | 87,19 | 85,33 | 86,03 | 0,92% | 755,00 |
| 29.01.2025 | 84,84 | 86,01 | 84,61 | 85,25 | 0,87% | 545,00 |
| 28.01.2025 | 86,15 | 86,69 | 83,29 | 84,51 | -1,78% | 1.498,00 |
| 27.01.2025 | 83,27 | 86,08 | 82,51 | 86,05 | 0,56% | 40.770,00 |
| 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 |
| 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 |