44,515€
-0,79%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 44,85 | 44,98 | 44,78 | 44,80 | -0,15% | 1.000,00 |
| 09.09.2026 | 45,73 | 45,77 | 44,81 | 44,87 | -1,96% | 3.180,00 |
| 08.09.2026 | 46,84 | 47,06 | 45,61 | 45,77 | -1,93% | 7.419,00 |
| 07.09.2026 | 47,21 | 47,29 | 46,56 | 46,67 | -1,37% | 2.884,00 |
| 04.09.2026 | 48,71 | 48,76 | 46,91 | 47,32 | -3,18% | 5.328,00 |
| 03.09.2026 | 47,15 | 48,95 | 46,51 | 48,87 | 3,63% | 6.260,00 |
| 02.09.2026 | 45,17 | 47,62 | 45,03 | 47,16 | 4,29% | 9.645,00 |
| 01.09.2026 | 45,47 | 45,67 | 44,93 | 45,22 | -0,27% | 16.760,00 |
| 31.08.2026 | 46,22 | 46,28 | 44,76 | 45,34 | -2,07% | 7.297,00 |
| 28.08.2026 | 45,43 | 47,05 | 43,05 | 46,30 | -12,22% | 11.217,00 |
| 27.08.2026 | 52,77 | 53,47 | 52,62 | 52,75 | -0,58% | 2.891,00 |
| 26.08.2026 | 53,31 | 53,37 | 52,58 | 53,06 | -0,51% | 792,00 |
| 25.08.2026 | 52,90 | 53,45 | 52,34 | 53,33 | 0,81% | 7.762,00 |
| 24.08.2026 | 52,61 | 53,30 | 52,55 | 52,90 | 0,31% | 1.620,00 |
| 21.08.2026 | 53,27 | 53,68 | 52,65 | 52,73 | -1,46% | 5.110,00 |
| 20.08.2026 | 52,41 | 53,73 | 52,18 | 53,51 | 2,01% | 7.765,00 |
| 19.08.2026 | 52,10 | 53,01 | 51,93 | 52,46 | 0,52% | 935,00 |
| 18.08.2026 | 52,13 | 53,16 | 51,73 | 52,19 | -0,10% | 3.741,00 |
| 17.08.2026 | 53,21 | 53,28 | 51,86 | 52,24 | -2,00% | 8.528,00 |
| 14.08.2026 | 52,21 | 53,66 | 51,58 | 53,30 | 1,44% | 3.336,00 |
| 13.08.2026 | 51,36 | 52,70 | 51,18 | 52,55 | 2,26% | 5.889,00 |
| 12.08.2026 | 51,07 | 51,47 | 49,99 | 51,39 | 0,55% | 6.381,00 |
| 11.08.2026 | 50,95 | 51,49 | 50,73 | 51,11 | -0,14% | 18.427,00 |
| 10.08.2026 | 51,13 | 51,18 | 50,47 | 51,18 | 0,18% | 19.330,00 |
| 07.08.2026 | 51,73 | 51,90 | 50,84 | 51,09 | -1,53% | 11.975,00 |
| 06.08.2026 | 50,50 | 51,88 | 50,14 | 51,88 | 3,40% | 7.051,00 |
| 05.08.2026 | 50,80 | 51,39 | 50,15 | 50,18 | -1,16% | 1.843,00 |
| 04.08.2026 | 50,35 | 50,78 | 49,62 | 50,77 | 0,98% | 14.358,00 |
| 03.08.2026 | 49,81 | 50,53 | 49,71 | 50,27 | 1,34% | 18.190,00 |
| 31.07.2026 | 49,85 | 50,27 | 49,25 | 49,60 | -0,79% | 4.165,00 |
| 30.07.2026 | 50,72 | 50,89 | 49,17 | 50,00 | -1,92% | 5.944,00 |
| 29.07.2026 | 51,02 | 52,00 | 50,48 | 50,98 | -0,39% | 9.018,00 |
| 28.07.2026 | 49,07 | 51,63 | 47,88 | 51,18 | 3,83% | 8.515,00 |
| 27.07.2026 | 49,15 | 49,77 | 48,77 | 49,29 | -0,19% | 3.374,00 |
| 24.07.2026 | 48,44 | 49,67 | 48,29 | 49,38 | 0,30% | 14.265,00 |
| 23.07.2026 | 48,45 | 49,29 | 48,29 | 49,23 | 1,17% | 6.451,00 |
| 22.07.2026 | 48,94 | 49,37 | 48,42 | 48,67 | -0,64% | 11.778,00 |
| 21.07.2026 | 49,74 | 49,86 | 48,73 | 48,98 | -1,59% | 6.657,00 |
| 20.07.2026 | 49,24 | 50,07 | 48,45 | 49,77 | 0,67% | 6.526,00 |
| 17.07.2026 | 48,72 | 49,98 | 48,37 | 49,44 | -0,32% | 11.788,00 |
| 16.07.2026 | 48,16 | 50,42 | 47,65 | 49,60 | 2,31% | 37.202,00 |
| 15.07.2026 | 46,80 | 50,57 | 46,14 | 48,48 | 16,99% | 34.961,00 |
| 14.07.2026 | 41,72 | 41,88 | 40,58 | 41,44 | -1,02% | 2.536,00 |
| 13.07.2026 | 40,46 | 42,52 | 40,40 | 41,87 | 3,18% | 9.490,00 |
| 10.07.2026 | 39,51 | 40,67 | 39,40 | 40,57 | 2,30% | 2.652,00 |
| 09.07.2026 | 39,13 | 39,72 | 38,36 | 39,66 | 1,81% | 2.132,00 |
| 08.07.2026 | 39,80 | 39,82 | 38,38 | 38,96 | -2,55% | 15.018,00 |
| 07.07.2026 | 39,41 | 40,27 | 39,29 | 39,98 | 1,44% | 4.533,00 |
| 06.07.2026 | 39,82 | 39,93 | 38,36 | 39,41 | 0,18% | 1.972,00 |
| 03.07.2026 | 39,66 | 39,70 | 39,20 | 39,34 | -1,09% | 905,00 |
| 02.07.2026 | 38,76 | 39,80 | 38,61 | 39,77 | 2,71% | 7.052,00 |
| 01.07.2026 | 37,67 | 39,42 | 37,65 | 38,73 | 2,53% | 11.652,00 |
| 30.06.2026 | 38,92 | 39,15 | 36,98 | 37,77 | -2,71% | 418,00 |
| 29.06.2026 | 39,04 | 39,21 | 38,57 | 38,82 | -0,25% | 5.569,00 |
| 26.06.2026 | 37,09 | 38,97 | 36,95 | 38,92 | 4,45% | 4.624,00 |
| 25.06.2026 | 37,50 | 37,83 | 37,17 | 37,26 | -0,39% | 7.642,00 |
| 24.06.2026 | 36,70 | 38,20 | 36,62 | 37,41 | 2,12% | 2.106,00 |
| 23.06.2026 | 36,81 | 37,25 | 36,61 | 36,63 | -1,17% | 1.767,00 |
| 22.06.2026 | 37,09 | 37,91 | 36,82 | 37,07 | 0,87% | 35.876,00 |
| 19.06.2026 | 36,83 | 37,02 | 36,68 | 36,75 | -1,04% | 6.427,00 |
| 18.06.2026 | 36,85 | 37,32 | 36,29 | 37,13 | 1,45% | 1.514,00 |
| 17.06.2026 | 37,71 | 38,57 | 36,59 | 36,60 | -2,71% | 14.068,00 |
| 16.06.2026 | 36,76 | 37,91 | 36,58 | 37,62 | 2,58% | 2.453,00 |
| 15.06.2026 | 36,28 | 37,35 | 36,14 | 36,67 | 2,22% | 3.771,00 |
| 12.06.2026 | 35,60 | 35,94 | 35,33 | 35,88 | 0,72% | 3.893,00 |
| 11.06.2026 | 35,31 | 35,79 | 34,92 | 35,62 | 1,05% | 3.405,00 |
| 10.06.2026 | 35,79 | 35,89 | 35,07 | 35,25 | -1,87% | 1.491,00 |
| 09.06.2026 | 35,73 | 36,53 | 35,49 | 35,92 | 0,42% | 60.008,00 |
| 08.06.2026 | 35,86 | 35,98 | 35,22 | 35,77 | -0,14% | 5.373,00 |
| 05.06.2026 | 36,82 | 36,86 | 35,65 | 35,82 | -2,72% | 4.803,00 |
| 04.06.2026 | 36,64 | 37,59 | 36,47 | 36,82 | 0,23% | 23.920,00 |
| 03.06.2026 | 38,28 | 38,48 | 36,49 | 36,74 | -4,01% | 5.407,00 |
| 02.06.2026 | 38,83 | 39,01 | 38,16 | 38,27 | -1,48% | 6.896,00 |
| 01.06.2026 | 38,56 | 39,56 | 38,05 | 38,85 | 1,24% | 8.783,00 |
| 29.05.2026 | 38,22 | 38,69 | 38,11 | 38,37 | 0,54% | 23.070,00 |
| 28.05.2026 | 37,70 | 38,25 | 37,25 | 38,17 | 1,42% | 22.287,00 |
| 27.05.2026 | 37,95 | 38,40 | 37,38 | 37,64 | -0,84% | 12.873,00 |
| 26.05.2026 | 38,26 | 38,32 | 37,74 | 37,95 | -1,07% | 6.018,00 |
| 25.05.2026 | 38,33 | 38,53 | 38,23 | 38,36 | 0,66% | 3.341,00 |
| 22.05.2026 | 38,29 | 38,54 | 37,93 | 38,11 | 0,04% | 1.800,00 |
| 21.05.2026 | 38,17 | 38,44 | 37,85 | 38,10 | -0,17% | 1.831,00 |
| 20.05.2026 | 37,78 | 38,18 | 37,05 | 38,16 | 1,03% | 8.747,00 |
| 19.05.2026 | 38,06 | 38,76 | 37,76 | 37,77 | -0,87% | 5.013,00 |
| 18.05.2026 | 38,01 | 38,82 | 37,50 | 38,10 | -0,23% | 10.840,00 |
| 15.05.2026 | 38,50 | 38,90 | 38,19 | 38,19 | -1,03% | 5.723,00 |
| 14.05.2026 | 38,60 | 39,16 | 38,18 | 38,59 | -0,08% | 5.967,00 |
| 13.05.2026 | 38,76 | 39,06 | 38,08 | 38,62 | -0,19% | 2.435,00 |
| 12.05.2026 | 38,29 | 38,96 | 37,83 | 38,69 | 1,10% | 37.154,00 |
| 11.05.2026 | 38,64 | 38,67 | 38,24 | 38,27 | -0,61% | 23.587,00 |
| 08.05.2026 | 39,52 | 39,57 | 38,49 | 38,51 | -2,23% | 22.334,00 |
| 07.05.2026 | 39,41 | 40,08 | 38,97 | 39,39 | -0,03% | 9.200,00 |
| 06.05.2026 | 39,92 | 40,38 | 38,93 | 39,40 | -0,88% | 16.305,00 |
| 05.05.2026 | 43,05 | 44,69 | 38,06 | 39,75 | -7,79% | 31.673,00 |
| 04.05.2026 | 43,06 | 43,60 | 42,74 | 43,10 | 0,85% | 6.636,00 |
| 30.04.2026 | 43,30 | 43,37 | 42,29 | 42,74 | -2,04% | 3.331,00 |
| 29.04.2026 | 42,45 | 44,33 | 42,14 | 43,63 | 2,92% | 16.178,00 |
| 28.04.2026 | 42,46 | 43,14 | 42,24 | 42,39 | -0,19% | 5.501,00 |
| 27.04.2026 | 42,97 | 43,05 | 42,09 | 42,47 | -1,39% | 5.243,00 |
| 24.04.2026 | 42,61 | 43,17 | 42,40 | 43,07 | 1,12% | 5.517,00 |
| 23.04.2026 | 43,48 | 43,54 | 42,13 | 42,59 | -2,51% | 9.184,00 |