38,113€
-0,11%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 38,29 | 38,54 | 37,93 | 37,96 | -0,37% | 1.620,00 |
| 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 |
| 22.04.2026 | 43,55 | 43,88 | 43,32 | 43,69 | 0,65% | 10.661,00 |
| 21.04.2026 | 43,68 | 44,39 | 43,28 | 43,40 | -0,63% | 10.328,00 |
| 20.04.2026 | 42,50 | 43,70 | 42,50 | 43,68 | 1,28% | 12.295,00 |
| 17.04.2026 | 42,38 | 43,39 | 42,09 | 43,13 | 1,97% | 14.413,00 |
| 16.04.2026 | 42,32 | 42,58 | 41,04 | 42,29 | 0,66% | 5.653,00 |
| 15.04.2026 | 40,66 | 42,16 | 40,50 | 42,01 | 3,24% | 11.266,00 |
| 14.04.2026 | 40,25 | 41,54 | 40,10 | 40,70 | 0,71% | 11.347,00 |
| 13.04.2026 | 38,42 | 40,70 | 38,35 | 40,41 | 4,85% | 7.260,00 |
| 10.04.2026 | 39,32 | 39,36 | 38,38 | 38,54 | -1,88% | 11.873,00 |
| 09.04.2026 | 39,28 | 39,40 | 38,44 | 39,28 | -0,03% | 3.315,00 |
| 08.04.2026 | 39,44 | 39,63 | 38,94 | 39,29 | 1,52% | 3.789,00 |
| 07.04.2026 | 39,19 | 39,32 | 38,56 | 38,70 | -1,59% | 5.251,00 |
| 02.04.2026 | 38,07 | 39,33 | 37,84 | 39,32 | 2,10% | 3.824,00 |
| 01.04.2026 | 39,29 | 39,42 | 37,91 | 38,52 | -1,57% | 3.317,00 |
| 31.03.2026 | 39,20 | 39,35 | 38,46 | 39,13 | 0,17% | 2.458,00 |
| 30.03.2026 | 37,71 | 39,25 | 37,71 | 39,06 | 3,47% | 3.906,00 |
| 27.03.2026 | 39,34 | 39,35 | 37,67 | 37,75 | -3,96% | 196,00 |
| 26.03.2026 | 38,52 | 39,77 | 38,34 | 39,31 | 1,52% | 775,00 |
| 25.03.2026 | 38,33 | 39,25 | 38,32 | 38,72 | 1,12% | 596,00 |
| 24.03.2026 | 39,10 | 39,23 | 38,05 | 38,29 | -2,11% | 641,00 |
| 23.03.2026 | 37,61 | 39,30 | 37,22 | 39,11 | 2,61% | 4.244,00 |
| 20.03.2026 | 38,08 | 38,34 | 37,60 | 38,12 | -0,21% | 8.005,00 |
| 19.03.2026 | 38,77 | 38,87 | 38,10 | 38,20 | -1,58% | 1.625,00 |
| 18.03.2026 | 40,24 | 40,44 | 38,78 | 38,81 | -3,20% | 3.723,00 |
| 17.03.2026 | 39,36 | 40,61 | 39,27 | 40,10 | 1,67% | 2.596,00 |
| 16.03.2026 | 39,27 | 39,86 | 39,21 | 39,44 | 0,63% | 1.434,00 |
| 13.03.2026 | 38,61 | 39,37 | 38,31 | 39,19 | 1,87% | 2.311,00 |
| 12.03.2026 | 39,20 | 39,57 | 38,39 | 38,47 | -2,12% | 3.717,00 |
| 11.03.2026 | 38,71 | 39,68 | 38,57 | 39,31 | 1,68% | 1.261,00 |
| 10.03.2026 | 39,55 | 39,75 | 38,62 | 38,66 | -2,39% | 2.902,00 |
| 09.03.2026 | 39,52 | 40,13 | 38,94 | 39,60 | -2,35% | 3.102,00 |
| 06.03.2026 | 41,10 | 41,18 | 40,13 | 40,56 | -1,05% | 4.341,00 |
| 05.03.2026 | 40,21 | 41,28 | 39,91 | 40,99 | 1,54% | 1.664,00 |
| 04.03.2026 | 39,44 | 40,65 | 39,41 | 40,37 | 1,06% | 2.864,00 |
| 03.03.2026 | 38,76 | 40,33 | 37,91 | 39,94 | 2,00% | 6.552,00 |
| 02.03.2026 | 38,59 | 39,27 | 37,80 | 39,16 | 0,09% | 8.928,00 |
| 27.02.2026 | 38,88 | 39,16 | 38,50 | 39,12 | 1,60% | 15.839,00 |
| 26.02.2026 | 39,97 | 40,32 | 37,86 | 38,51 | -4,11% | 10.583,00 |
| 25.02.2026 | 40,00 | 40,89 | 39,45 | 40,16 | 0,68% | 10.263,00 |
| 24.02.2026 | 37,58 | 40,16 | 36,67 | 39,89 | 6,74% | 8.965,00 |
| 23.02.2026 | 34,82 | 38,26 | 34,43 | 37,37 | 5,69% | 7.524,00 |
| 20.02.2026 | 35,50 | 35,92 | 35,16 | 35,36 | -0,34% | 14.974,00 |
| 19.02.2026 | 35,20 | 35,48 | 34,87 | 35,48 | 0,80% | 5.381,00 |
| 18.02.2026 | 34,50 | 35,38 | 34,48 | 35,20 | 2,25% | 3.379,00 |
| 17.02.2026 | 33,82 | 35,12 | 33,82 | 34,42 | 0,48% | 7.060,00 |
| 16.02.2026 | 34,21 | 34,30 | 33,95 | 34,26 | 0,99% | 3.009,00 |
| 13.02.2026 | 32,96 | 33,95 | 32,56 | 33,92 | 2,87% | 6.529,00 |
| 12.02.2026 | 34,29 | 34,29 | 32,43 | 32,98 | -3,40% | 8.353,00 |
| 11.02.2026 | 34,95 | 35,26 | 33,71 | 34,14 | -2,18% | 10.646,00 |
| 10.02.2026 | 34,62 | 35,53 | 34,40 | 34,90 | 1,06% | 12.030,00 |
| 09.02.2026 | 34,30 | 34,60 | 33,50 | 34,53 | 1,35% | 8.508,00 |
| 06.02.2026 | 33,58 | 34,26 | 33,45 | 34,07 | 0,83% | 13.004,00 |
| 05.02.2026 | 34,80 | 35,03 | 33,03 | 33,79 | -2,30% | 9.145,00 |
| 04.02.2026 | 35,58 | 35,97 | 33,90 | 34,59 | -2,12% | 31.488,00 |
| 03.02.2026 | 45,02 | 45,94 | 35,11 | 35,34 | -20,52% | 55.705,00 |
| 02.02.2026 | 43,80 | 45,08 | 43,76 | 44,46 | 0,08% | 2.377,00 |
| 30.01.2026 | 44,28 | 44,42 | 43,93 | 44,42 | 0,06% | 2.952,00 |
| 29.01.2026 | 45,21 | 45,41 | 43,95 | 44,40 | -1,91% | 5.493,00 |
| 28.01.2026 | 46,48 | 46,48 | 45,16 | 45,26 | -1,96% | 3.001,00 |
| 27.01.2026 | 47,80 | 47,90 | 45,95 | 46,17 | -3,15% | 9.163,00 |
| 26.01.2026 | 48,01 | 48,01 | 47,57 | 47,67 | -0,54% | 1.199,00 |
| 23.01.2026 | 48,83 | 48,94 | 47,80 | 47,93 | -1,42% | 292,00 |
| 22.01.2026 | 48,09 | 48,98 | 47,86 | 48,62 | 1,76% | 1.942,00 |
| 21.01.2026 | 47,24 | 48,13 | 46,91 | 47,78 | 1,47% | 6.255,00 |
| 20.01.2026 | 48,05 | 48,05 | 46,94 | 47,09 | -2,61% | 8.902,00 |
| 19.01.2026 | 48,12 | 48,38 | 47,97 | 48,35 | -1,46% | 2.138,00 |
| 16.01.2026 | 48,83 | 49,06 | 48,55 | 49,06 | 0,34% | 3.371,00 |
| 15.01.2026 | 49,61 | 49,91 | 48,77 | 48,90 | -1,25% | 3.965,00 |
| 14.01.2026 | 48,65 | 49,55 | 48,39 | 49,52 | 1,90% | 3.589,00 |
| 13.01.2026 | 49,06 | 49,20 | 48,43 | 48,59 | -1,02% | 2.690,00 |
| 12.01.2026 | 49,30 | 49,87 | 48,67 | 49,09 | -0,85% | 4.604,00 |
| 09.01.2026 | 50,29 | 50,48 | 49,38 | 49,51 | -0,94% | 1.636,00 |
| 08.01.2026 | 49,91 | 50,58 | 49,77 | 49,98 | -0,28% | 8.055,00 |
| 07.01.2026 | 51,19 | 51,44 | 49,94 | 50,12 | -1,96% | 7.481,00 |
| 06.01.2026 | 50,85 | 51,12 | 50,44 | 51,12 | 1,21% | 1.951,00 |
| 05.01.2026 | 50,01 | 51,25 | 49,71 | 50,51 | 1,92% | 3.100,00 |
| 02.01.2026 | 50,26 | 50,50 | 49,33 | 49,56 | -1,94% | 3.716,00 |
| 30.12.2025 | 50,48 | 50,62 | 50,46 | 50,54 | 0,04% | 732,00 |
| 29.12.2025 | 50,55 | 50,88 | 50,29 | 50,52 | 0,50% | 6.067,00 |