58,330€
0,22%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 58,43 | 58,93 | 57,81 | 58,33 | 0,22% | 483,00 |
| 18.09.2025 | 59,15 | 59,74 | 58,08 | 58,20 | -0,10% | 2.005,00 |
| 17.09.2025 | 56,40 | 58,54 | 56,37 | 58,26 | 4,00% | 934,00 |
| 16.09.2025 | 57,17 | 57,24 | 55,84 | 56,02 | -1,74% | 577,00 |
| 15.09.2025 | 57,08 | 57,97 | 56,79 | 57,01 | -0,28% | 94,00 |
| 12.09.2025 | 57,42 | 57,45 | 57,17 | 57,17 | -0,28% | 31,00 |
| 11.09.2025 | 56,31 | 57,33 | 56,15 | 57,33 | 2,23% | 689,00 |
| 10.09.2025 | 57,60 | 57,98 | 55,96 | 56,08 | -2,89% | 2.552,00 |
| 09.09.2025 | 58,10 | 58,23 | 57,75 | 57,75 | -0,38% | 417,00 |
| 08.09.2025 | 58,38 | 58,40 | 57,88 | 57,97 | -0,46% | 2.832,00 |
| 05.09.2025 | 58,56 | 58,67 | 58,24 | 58,24 | -0,78% | 505,00 |
| 04.09.2025 | 59,72 | 59,87 | 57,06 | 58,70 | -1,54% | 2.570,00 |
| 03.09.2025 | 59,10 | 59,63 | 59,10 | 59,62 | 0,39% | 2.024,00 |
| 02.09.2025 | 59,55 | 59,55 | 58,76 | 59,39 | -0,29% | 54,00 |
| 01.09.2025 | 59,79 | 59,79 | 59,42 | 59,56 | -0,88% | 758,00 |
| 29.08.2025 | 59,84 | 60,09 | 59,53 | 60,09 | -0,02% | 350,00 |
| 28.08.2025 | 59,40 | 60,10 | 59,40 | 60,10 | 0,47% | 1.011,00 |
| 27.08.2025 | 60,37 | 60,41 | 59,17 | 59,82 | 0,13% | 706,00 |
| 25.08.2025 | 59,65 | 59,82 | 59,63 | 59,74 | 0,18% | 310,00 |
| 22.08.2025 | 58,18 | 59,63 | 58,10 | 59,63 | 2,46% | 827,00 |
| 21.08.2025 | 58,38 | 58,38 | 58,00 | 58,20 | -0,41% | 396,00 |
| 20.08.2025 | 59,11 | 59,31 | 58,13 | 58,44 | -1,35% | 2.034,00 |
| 19.08.2025 | 59,51 | 60,01 | 59,24 | 59,24 | -0,94% | 385,00 |
| 18.08.2025 | 59,25 | 59,80 | 59,20 | 59,80 | 0,71% | 459,00 |
| 16.08.2025 | 59,45 | 59,45 | 59,38 | 59,38 | 0,59% | 1.084,00 |
| 14.08.2025 | 60,35 | 60,35 | 58,61 | 59,03 | -1,93% | 709,00 |
| 13.08.2025 | 58,23 | 60,19 | 58,23 | 60,19 | 2,85% | 616,00 |
| 12.08.2025 | 57,91 | 58,92 | 57,91 | 58,52 | 0,67% | 196,00 |
| 08.08.2025 | 58,66 | 58,97 | 58,08 | 58,13 | -0,53% | 384,00 |
| 07.08.2025 | 59,54 | 60,20 | 58,44 | 58,44 | -1,52% | 632,00 |
| 06.08.2025 | 58,74 | 59,48 | 58,68 | 59,34 | 1,26% | 2.887,00 |
| 05.08.2025 | 59,16 | 59,25 | 58,60 | 58,60 | -0,54% | 4.582,00 |
| 04.08.2025 | 58,57 | 58,92 | 58,33 | 58,92 | 2,01% | 3.447,00 |
| 01.08.2025 | 60,11 | 60,12 | 57,76 | 57,76 | -3,62% | 1.757,00 |
| 31.07.2025 | 61,60 | 61,60 | 59,93 | 59,93 | -2,11% | 815,00 |
| 30.07.2025 | 62,37 | 63,02 | 61,22 | 61,22 | -1,88% | 4.093,00 |
| 29.07.2025 | 67,30 | 68,24 | 61,32 | 62,39 | -7,46% | 4.244,00 |
| 28.07.2025 | 67,06 | 67,81 | 66,98 | 67,42 | 1,37% | 906,00 |
| 25.07.2025 | 66,45 | 66,72 | 66,32 | 66,51 | 0,14% | 908,00 |
| 24.07.2025 | 65,88 | 66,42 | 65,72 | 66,42 | 2,09% | 859,00 |
| 23.07.2025 | 65,50 | 65,84 | 65,01 | 65,06 | 0,65% | 776,00 |
| 22.07.2025 | 64,16 | 64,70 | 63,90 | 64,64 | 0,83% | 426,00 |
| 21.07.2025 | 63,99 | 65,00 | 63,71 | 64,11 | 0,56% | 706,00 |
| 18.07.2025 | 63,59 | 63,75 | 63,45 | 63,75 | 0,87% | 171,00 |
| 17.07.2025 | 62,16 | 63,33 | 62,16 | 63,20 | 0,81% | 200,00 |
| 16.07.2025 | 62,42 | 62,72 | 62,42 | 62,69 | -0,79% | 1.978,00 |
| 15.07.2025 | 63,37 | 63,42 | 63,05 | 63,19 | -0,17% | 1.733,00 |
| 14.07.2025 | 60,99 | 63,30 | 60,52 | 63,30 | 2,10% | 702,00 |
| 11.07.2025 | 64,76 | 64,76 | 62,00 | 62,00 | -4,19% | 1.117,00 |
| 10.07.2025 | 63,51 | 64,71 | 63,51 | 64,71 | 1,38% | 220,00 |
| 09.07.2025 | 64,00 | 64,43 | 63,83 | 63,83 | -0,09% | 455,00 |
| 08.07.2025 | 64,41 | 64,41 | 63,88 | 63,89 | -0,56% | 1.183,00 |
| 04.07.2025 | 64,48 | 64,79 | 64,25 | 64,25 | -1,59% | 566,00 |
| 03.07.2025 | 64,74 | 65,66 | 64,65 | 65,29 | 0,88% | 781,00 |
| 02.07.2025 | 64,02 | 64,72 | 64,02 | 64,72 | 1,62% | 415,00 |
| 01.07.2025 | 62,76 | 63,69 | 62,66 | 63,69 | 0,98% | 629,00 |
| 30.06.2025 | 63,10 | 63,29 | 63,01 | 63,07 | 0,75% | 863,00 |
| 27.06.2025 | 62,73 | 62,73 | 62,53 | 62,60 | 0,19% | 21,00 |
| 26.06.2025 | 62,74 | 62,74 | 61,93 | 62,48 | -0,30% | 66,00 |
| 25.06.2025 | 63,24 | 63,24 | 62,44 | 62,67 | -1,43% | 48,00 |
| 24.06.2025 | 62,50 | 63,58 | 62,50 | 63,58 | 2,22% | 350,00 |
| 23.06.2025 | 60,42 | 62,29 | 60,42 | 62,20 | 2,50% | 507,00 |
| 20.06.2025 | 59,48 | 60,94 | 59,48 | 60,68 | 2,92% | 1.516,00 |
| 19.06.2025 | 59,51 | 59,51 | 58,96 | 58,96 | -0,96% | 452,00 |
| 18.06.2025 | 61,36 | 61,73 | 59,39 | 59,53 | -3,17% | 543,00 |
| 17.06.2025 | 62,11 | 62,25 | 61,48 | 61,48 | -1,63% | 170,00 |
| 16.06.2025 | 61,57 | 62,50 | 61,57 | 62,50 | 1,00% | 217,00 |
| 13.06.2025 | 63,56 | 63,96 | 61,88 | 61,88 | -4,39% | 800,00 |
| 12.06.2025 | 64,35 | 64,77 | 63,60 | 64,72 | -0,14% | 492,00 |
| 11.06.2025 | 65,05 | 65,37 | 64,81 | 64,81 | -0,66% | 3.926,00 |
| 10.06.2025 | 64,37 | 65,26 | 64,30 | 65,24 | 1,46% | 226,00 |
| 09.06.2025 | 64,60 | 64,60 | 64,30 | 64,30 | 0,09% | 173,00 |
| 06.06.2025 | 63,51 | 64,24 | 63,51 | 64,24 | 1,69% | 741,00 |
| 05.06.2025 | 63,61 | 64,20 | 63,17 | 63,17 | -0,44% | 402,00 |
| 04.06.2025 | 62,82 | 63,87 | 62,54 | 63,45 | 1,23% | 308,00 |
| 03.06.2025 | 61,56 | 62,68 | 61,56 | 62,68 | 1,39% | 1.255,00 |
| 02.06.2025 | 61,26 | 61,82 | 60,51 | 61,82 | -0,32% | 1.133,00 |
| 30.05.2025 | 62,10 | 62,58 | 61,52 | 62,02 | -1,08% | 223,00 |
| 29.05.2025 | 64,41 | 64,51 | 61,97 | 62,70 | -1,09% | 1.390,00 |
| 28.05.2025 | 63,04 | 63,39 | 62,85 | 63,39 | 0,52% | 4.428,00 |
| 27.05.2025 | 61,81 | 63,30 | 61,81 | 63,06 | 2,52% | 301,00 |
| 26.05.2025 | 61,90 | 62,33 | 61,51 | 61,51 | -0,08% | 334,00 |
| 23.05.2025 | 62,91 | 63,20 | 61,01 | 61,56 | -2,99% | 376,00 |
| 22.05.2025 | 63,11 | 63,67 | 63,11 | 63,46 | 0,28% | 97,00 |
| 21.05.2025 | 63,61 | 64,39 | 63,28 | 63,28 | -1,33% | 1.489,00 |
| 20.05.2025 | 63,80 | 64,62 | 63,80 | 64,13 | -0,05% | 405,00 |
| 19.05.2025 | 63,57 | 64,31 | 62,95 | 64,16 | -0,57% | 345,00 |
| 16.05.2025 | 63,61 | 64,57 | 63,61 | 64,53 | 0,80% | 610,00 |
| 15.05.2025 | 64,61 | 64,71 | 64,01 | 64,02 | -1,51% | 1.389,00 |
| 14.05.2025 | 64,76 | 65,18 | 64,18 | 65,00 | 0,56% | 401,00 |
| 13.05.2025 | 64,70 | 65,08 | 64,46 | 64,64 | -0,46% | 1.367,00 |
| 12.05.2025 | 63,74 | 66,37 | 63,74 | 64,94 | 4,15% | 1.581,00 |
| 09.05.2025 | 62,79 | 63,16 | 62,35 | 62,35 | -1,31% | 542,00 |
| 08.05.2025 | 61,47 | 63,18 | 61,46 | 63,18 | 4,72% | 895,00 |
| 07.05.2025 | 60,51 | 60,51 | 60,24 | 60,33 | 0,33% | 336,00 |
| 06.05.2025 | 60,40 | 60,50 | 59,95 | 60,13 | -1,83% | 1.014,00 |
| 05.05.2025 | 59,16 | 61,25 | 58,75 | 61,25 | 2,91% | 2.535,00 |
| 02.05.2025 | 57,64 | 59,90 | 57,51 | 59,52 | 3,15% | 4.028,00 |
| 30.04.2025 | 57,85 | 58,11 | 56,36 | 57,70 | -1,13% | 1.153,00 |
| 29.04.2025 | 57,50 | 58,36 | 54,70 | 58,36 | 2,76% | 2.772,00 |