58,260$
1,82%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 57,60 | 58,31 | 56,97 | 58,29 | 1,87% | 10.198.844,00 |
| 25.07.2024 | 58,16 | 58,65 | 57,20 | 57,22 | -1,50% | 12.515.747,00 |
| 24.07.2024 | 59,55 | 59,66 | 57,98 | 58,09 | -2,71% | 11.801.729,00 |
| 23.07.2024 | 60,72 | 60,95 | 59,69 | 59,71 | -1,74% | 7.572.010,00 |
| 22.07.2024 | 59,90 | 60,79 | 59,52 | 60,77 | 2,43% | 7.489.501,00 |
| 19.07.2024 | 59,81 | 59,83 | 58,75 | 59,33 | -1,12% | 9.352.934,00 |
| 18.07.2024 | 60,55 | 61,33 | 59,94 | 60,00 | -1,99% | 9.102.024,00 |
| 17.07.2024 | 61,11 | 61,84 | 60,66 | 61,22 | -0,95% | 8.322.110,00 |
| 16.07.2024 | 60,80 | 62,02 | 60,68 | 61,81 | 2,22% | 9.198.845,00 |
| 15.07.2024 | 60,25 | 61,02 | 59,82 | 60,47 | 0,33% | 9.442.989,00 |
| 12.07.2024 | 60,39 | 60,52 | 59,78 | 60,27 | 0,50% | 8.166.185,00 |
| 11.07.2024 | 59,55 | 60,93 | 59,43 | 59,97 | 1,82% | 13.081.969,00 |
| 10.07.2024 | 59,09 | 59,31 | 58,20 | 58,90 | -0,17% | 7.697.110,00 |
| 09.07.2024 | 58,90 | 59,70 | 58,42 | 59,00 | -0,15% | 8.477.370,00 |
| 08.07.2024 | 59,72 | 60,03 | 58,63 | 59,09 | -1,12% | 10.320.364,00 |
| 05.07.2024 | 59,38 | 60,16 | 58,83 | 59,76 | 0,20% | 12.243.845,00 |
| 03.07.2024 | 59,03 | 60,01 | 58,90 | 59,64 | 1,14% | 6.908.317,00 |
| 02.07.2024 | 58,78 | 59,27 | 58,32 | 58,97 | 2,01% | 13.231.566,00 |
| 01.07.2024 | 58,36 | 58,37 | 57,03 | 57,81 | -0,38% | 12.237.467,00 |
| 28.06.2024 | 58,32 | 58,76 | 57,90 | 58,03 | -0,58% | 28.102.011,00 |
| 27.06.2024 | 58,48 | 58,49 | 57,21 | 58,37 | 0,27% | 11.648.923,00 |
| 26.06.2024 | 59,74 | 59,75 | 58,03 | 58,21 | -1,89% | 12.599.367,00 |
| 25.06.2024 | 59,57 | 59,57 | 58,97 | 59,33 | -0,29% | 9.359.170,00 |
| 24.06.2024 | 60,00 | 60,56 | 59,46 | 59,50 | -1,83% | 10.464.729,00 |
| 21.06.2024 | 59,92 | 60,76 | 59,67 | 60,61 | 1,34% | 18.888.289,00 |
| 20.06.2024 | 59,25 | 60,00 | 58,79 | 59,81 | 1,17% | 12.928.493,00 |
| 18.06.2024 | 59,92 | 60,11 | 59,03 | 59,12 | -1,68% | 13.500.311,00 |
| 17.06.2024 | 60,37 | 60,64 | 59,48 | 60,13 | -0,83% | 13.558.487,00 |
| 14.06.2024 | 61,29 | 61,64 | 60,31 | 60,64 | -1,47% | 10.366.037,00 |
| 13.06.2024 | 63,12 | 63,63 | 61,52 | 61,54 | -2,98% | 11.985.383,00 |
| 12.06.2024 | 65,46 | 65,86 | 62,90 | 63,43 | -2,07% | 14.137.513,00 |
| 11.06.2024 | 67,13 | 67,15 | 64,41 | 64,77 | -3,46% | 15.108.667,00 |
| 10.06.2024 | 66,97 | 67,49 | 65,80 | 67,09 | -0,31% | 11.978.817,00 |
| 07.06.2024 | 66,50 | 68,30 | 66,20 | 67,30 | 0,42% | 13.194.960,00 |
| 06.06.2024 | 64,29 | 67,82 | 64,17 | 67,02 | 5,49% | 22.068.792,00 |
| 05.06.2024 | 63,76 | 63,81 | 62,85 | 63,53 | 0,32% | 8.846.106,00 |
| 04.06.2024 | 63,14 | 64,13 | 63,03 | 63,33 | -0,20% | 9.046.058,00 |
| 03.06.2024 | 63,04 | 63,52 | 62,58 | 63,46 | 0,75% | 9.039.816,00 |
| 31.05.2024 | 62,73 | 63,56 | 61,77 | 62,99 | 0,77% | 14.269.038,00 |
| 30.05.2024 | 62,77 | 63,34 | 62,13 | 62,51 | 2,39% | 11.874.710,00 |
| 29.05.2024 | 61,23 | 61,59 | 60,85 | 61,05 | -1,80% | 8.142.812,00 |
| 28.05.2024 | 62,30 | 62,87 | 61,75 | 62,17 | 0,86% | 11.159.562,00 |
| 24.05.2024 | 61,95 | 62,06 | 61,27 | 61,64 | 0,10% | 8.176.776,00 |
| 23.05.2024 | 62,54 | 62,69 | 61,22 | 61,58 | -0,98% | 10.533.414,00 |
| 22.05.2024 | 63,79 | 63,91 | 61,85 | 62,19 | -2,98% | 14.532.237,00 |
| 21.05.2024 | 64,39 | 64,69 | 63,70 | 64,10 | -1,03% | 6.576.018,00 |
| 20.05.2024 | 64,53 | 65,04 | 63,77 | 64,77 | 0,45% | 6.429.049,00 |
| 17.05.2024 | 64,08 | 64,71 | 63,85 | 64,48 | 0,59% | 8.204.812,00 |
| 16.05.2024 | 63,59 | 64,43 | 63,42 | 64,10 | 0,31% | 8.113.565,00 |
| 15.05.2024 | 65,11 | 65,53 | 63,48 | 63,90 | -1,05% | 10.972.601,00 |
| 14.05.2024 | 64,39 | 64,86 | 64,27 | 64,58 | 0,99% | 7.556.453,00 |
| 13.05.2024 | 63,44 | 64,43 | 63,19 | 63,95 | 1,62% | 7.311.644,00 |
| 10.05.2024 | 64,59 | 64,94 | 62,88 | 62,93 | -2,36% | 8.745.768,00 |
| 09.05.2024 | 63,87 | 64,47 | 63,41 | 64,45 | 1,00% | 8.368.668,00 |
| 08.05.2024 | 65,46 | 65,70 | 63,77 | 63,81 | -3,20% | 11.183.819,00 |
| 07.05.2024 | 66,08 | 66,77 | 65,77 | 65,92 | 0,47% | 9.232.204,00 |
| 06.05.2024 | 66,00 | 66,10 | 64,95 | 65,61 | -0,14% | 11.257.563,00 |
| 03.05.2024 | 67,64 | 67,89 | 64,72 | 65,70 | -1,91% | 15.435.157,00 |
| 02.05.2024 | 66,70 | 67,44 | 65,83 | 66,98 | 1,27% | 14.480.564,00 |
| 01.05.2024 | 67,00 | 67,80 | 65,49 | 66,14 | -2,62% | 17.966.526,00 |
| 30.04.2024 | 70,00 | 70,66 | 67,22 | 67,92 | 1,39% | 43.903.402,00 |
| 29.04.2024 | 66,00 | 67,55 | 66,00 | 66,99 | 1,56% | 19.142.390,00 |
| 26.04.2024 | 64,13 | 66,30 | 63,75 | 65,96 | 2,90% | 14.200.886,00 |
| 25.04.2024 | 63,47 | 64,40 | 62,95 | 64,10 | -1,14% | 11.711.244,00 |
| 24.04.2024 | 64,11 | 65,09 | 64,02 | 64,84 | 0,64% | 8.189.112,00 |
| 23.04.2024 | 63,38 | 64,70 | 63,20 | 64,43 | 1,96% | 9.912.958,00 |
| 22.04.2024 | 63,04 | 63,64 | 62,48 | 63,19 | 1,41% | 9.958.232,00 |
| 19.04.2024 | 62,00 | 62,46 | 61,73 | 62,31 | 0,34% | 13.177.880,00 |
| 18.04.2024 | 63,85 | 64,03 | 61,95 | 62,10 | -1,83% | 9.240.022,00 |
| 17.04.2024 | 63,78 | 63,97 | 62,58 | 63,26 | -0,27% | 8.000.869,00 |
| 16.04.2024 | 62,99 | 64,21 | 62,92 | 63,43 | -0,13% | 9.912.670,00 |
| 15.04.2024 | 65,06 | 65,47 | 63,25 | 63,51 | -1,67% | 11.008.660,00 |
| 12.04.2024 | 65,38 | 65,97 | 64,16 | 64,59 | -1,84% | 9.933.991,00 |
| 11.04.2024 | 65,85 | 66,38 | 64,68 | 65,80 | -0,12% | 8.785.482,00 |
| 10.04.2024 | 65,12 | 66,19 | 65,05 | 65,88 | -1,67% | 8.566.270,00 |
| 09.04.2024 | 66,95 | 67,26 | 66,39 | 67,00 | 0,99% | 8.459.879,00 |
| 08.04.2024 | 65,53 | 66,70 | 65,33 | 66,34 | 1,83% | 8.421.432,00 |
| 05.04.2024 | 64,70 | 65,47 | 64,06 | 65,15 | 0,95% | 8.062.301,00 |
| 04.04.2024 | 65,99 | 66,36 | 64,34 | 64,54 | -1,22% | 9.933.370,00 |
| 03.04.2024 | 64,48 | 65,46 | 64,41 | 65,34 | 1,05% | 7.176.112,00 |
| 02.04.2024 | 63,95 | 64,84 | 63,55 | 64,66 | -0,57% | 10.329.272,00 |
| 01.04.2024 | 67,00 | 67,36 | 65,00 | 65,03 | -2,93% | 9.840.525,00 |
| 28.03.2024 | 66,87 | 67,72 | 66,43 | 66,99 | 0,63% | 10.775.822,00 |
| 27.03.2024 | 67,72 | 68,21 | 66,14 | 66,57 | -0,15% | 10.591.212,00 |
| 26.03.2024 | 66,74 | 67,97 | 66,50 | 66,67 | 1,02% | 14.826.401,00 |
| 25.03.2024 | 64,80 | 66,39 | 64,80 | 66,00 | 1,90% | 10.224.312,00 |
| 22.03.2024 | 66,44 | 67,25 | 64,75 | 64,77 | -2,07% | 10.208.057,00 |
| 21.03.2024 | 65,30 | 66,99 | 65,05 | 66,14 | 1,68% | 14.022.134,00 |
| 20.03.2024 | 63,58 | 65,36 | 63,12 | 65,05 | 3,24% | 12.641.434,00 |
| 19.03.2024 | 63,77 | 64,05 | 62,80 | 63,01 | -1,90% | 9.089.319,00 |
| 18.03.2024 | 63,12 | 64,76 | 63,10 | 64,23 | 2,20% | 14.219.880,00 |
| 15.03.2024 | 62,60 | 63,83 | 62,43 | 62,85 | -0,24% | 20.039.972,00 |
| 14.03.2024 | 62,51 | 64,20 | 62,21 | 63,00 | 0,88% | 19.342.011,00 |
| 13.03.2024 | 59,98 | 63,30 | 59,81 | 62,45 | 4,03% | 19.983.379,00 |
| 12.03.2024 | 59,80 | 60,48 | 59,30 | 60,03 | -0,08% | 13.485.068,00 |
| 11.03.2024 | 59,00 | 60,22 | 58,95 | 60,08 | 1,81% | 11.172.680,00 |
| 08.03.2024 | 58,72 | 59,56 | 58,24 | 59,01 | 0,87% | 18.283.481,00 |
| 07.03.2024 | 58,46 | 59,06 | 57,95 | 58,50 | 0,65% | 19.447.863,00 |
| 06.03.2024 | 58,75 | 58,92 | 57,91 | 58,12 | -0,26% | 17.187.416,00 |
| 05.03.2024 | 59,51 | 60,83 | 57,87 | 58,27 | -2,85% | 18.056.682,00 |