90,018$
0,28%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 92,21 | 92,21 | 89,39 | 89,77 | -2,22% | 12.629.343,00 |
| 17.01.2025 | 90,76 | 93,25 | 90,01 | 91,81 | 3,25% | 16.499.703,00 |
| 16.01.2025 | 89,96 | 90,37 | 88,85 | 88,92 | -0,80% | 5.816.351,00 |
| 15.01.2025 | 88,72 | 90,19 | 88,47 | 89,64 | 2,82% | 10.024.081,00 |
| 14.01.2025 | 85,29 | 87,40 | 84,75 | 87,18 | 3,80% | 8.958.442,00 |
| 13.01.2025 | 82,19 | 84,12 | 81,79 | 83,99 | 0,76% | 7.402.380,00 |
| 10.01.2025 | 86,79 | 87,09 | 82,24 | 83,36 | -5,21% | 11.341.216,00 |
| 08.01.2025 | 88,06 | 88,23 | 86,79 | 87,94 | -0,03% | 7.400.030,00 |
| 07.01.2025 | 89,53 | 89,97 | 87,60 | 87,97 | -1,74% | 6.080.796,00 |
| 06.01.2025 | 88,02 | 90,09 | 87,72 | 89,53 | 2,20% | 7.869.184,00 |
| 03.01.2025 | 86,73 | 87,70 | 86,31 | 87,60 | 1,65% | 6.136.427,00 |
| 02.01.2025 | 85,84 | 86,94 | 84,82 | 86,18 | 0,97% | 6.227.776,00 |
| 31.12.2024 | 85,74 | 85,90 | 85,05 | 85,35 | -0,09% | 4.533.202,00 |
| 30.12.2024 | 85,69 | 86,07 | 84,66 | 85,43 | -1,65% | 5.855.039,00 |
| 27.12.2024 | 87,36 | 87,66 | 86,20 | 86,86 | -1,45% | 5.124.993,00 |
| 26.12.2024 | 87,60 | 88,73 | 87,26 | 88,14 | -0,12% | 4.802.170,00 |
| 24.12.2024 | 86,90 | 88,33 | 86,59 | 88,25 | 1,55% | 3.276.344,00 |
| 23.12.2024 | 86,47 | 87,24 | 85,97 | 86,90 | -0,26% | 5.633.131,00 |
| 20.12.2024 | 84,91 | 88,23 | 84,50 | 87,13 | 0,40% | 22.052.710,00 |
| 19.12.2024 | 86,28 | 88,42 | 86,16 | 86,78 | 1,56% | 9.522.428,00 |
| 18.12.2024 | 90,70 | 91,09 | 85,18 | 85,45 | -5,95% | 12.583.697,00 |
| 17.12.2024 | 90,90 | 92,00 | 90,23 | 90,86 | -0,48% | 8.395.584,00 |
| 16.12.2024 | 90,79 | 91,46 | 89,52 | 91,30 | 0,31% | 7.402.470,00 |
| 13.12.2024 | 90,42 | 91,19 | 89,82 | 91,02 | 1,81% | 8.358.050,00 |
| 12.12.2024 | 90,43 | 91,17 | 89,34 | 89,40 | -1,49% | 4.711.138,00 |
| 11.12.2024 | 88,62 | 91,03 | 87,84 | 90,75 | 2,24% | 6.657.199,00 |
| 10.12.2024 | 89,94 | 90,00 | 88,38 | 88,76 | -1,38% | 6.697.466,00 |
| 09.12.2024 | 92,25 | 93,66 | 89,73 | 90,00 | 0,13% | 10.714.196,00 |
| 06.12.2024 | 89,49 | 90,04 | 88,55 | 89,88 | 0,94% | 6.955.544,00 |
| 05.12.2024 | 89,59 | 90,27 | 88,27 | 89,05 | -0,32% | 9.025.551,00 |
| 04.12.2024 | 85,68 | 90,14 | 85,24 | 89,33 | 4,92% | 15.535.961,00 |
| 03.12.2024 | 86,40 | 86,40 | 84,62 | 85,14 | -1,61% | 8.189.778,00 |
| 02.12.2024 | 86,55 | 87,47 | 85,84 | 86,53 | -0,28% | 7.273.536,00 |
| 29.11.2024 | 86,39 | 87,08 | 85,82 | 86,77 | 0,23% | 4.469.740,00 |
| 27.11.2024 | 87,55 | 87,66 | 86,27 | 86,57 | -0,43% | 5.477.894,00 |
| 26.11.2024 | 87,40 | 88,18 | 86,90 | 86,94 | -0,95% | 5.610.415,00 |
| 25.11.2024 | 87,99 | 88,74 | 86,97 | 87,77 | 1,15% | 12.998.272,00 |
| 22.11.2024 | 84,68 | 86,80 | 84,57 | 86,77 | 2,30% | 6.785.992,00 |
| 21.11.2024 | 85,16 | 85,49 | 84,21 | 84,82 | 0,09% | 7.250.051,00 |
| 20.11.2024 | 84,51 | 85,60 | 84,24 | 84,74 | 0,77% | 6.076.348,00 |
| 19.11.2024 | 82,99 | 84,24 | 82,50 | 84,09 | -0,69% | 12.442.731,00 |
| 18.11.2024 | 86,06 | 86,84 | 84,58 | 84,67 | -1,35% | 10.152.571,00 |
| 15.11.2024 | 85,35 | 86,20 | 85,10 | 85,83 | 0,05% | 8.083.167,00 |
| 14.11.2024 | 87,06 | 87,47 | 85,48 | 85,79 | -1,74% | 8.468.252,00 |
| 13.11.2024 | 86,80 | 87,90 | 86,08 | 87,31 | 1,05% | 9.256.571,00 |
| 12.11.2024 | 86,88 | 87,92 | 85,67 | 86,40 | -0,62% | 10.036.908,00 |
| 11.11.2024 | 84,07 | 87,47 | 83,38 | 86,94 | 4,73% | 15.459.383,00 |
| 08.11.2024 | 81,46 | 83,07 | 81,35 | 83,01 | 2,04% | 8.144.180,00 |
| 07.11.2024 | 81,70 | 82,74 | 81,13 | 81,35 | -0,07% | 7.994.293,00 |
| 06.11.2024 | 81,35 | 81,69 | 80,00 | 81,41 | 2,73% | 11.546.541,00 |
| 05.11.2024 | 77,74 | 79,41 | 77,74 | 79,25 | 1,43% | 6.573.919,00 |
| 04.11.2024 | 77,26 | 78,44 | 77,00 | 78,13 | 1,14% | 10.257.036,00 |
| 01.11.2024 | 77,87 | 78,31 | 76,46 | 77,25 | -2,59% | 16.473.606,00 |
| 31.10.2024 | 78,49 | 79,82 | 78,30 | 79,30 | 1,38% | 13.919.255,00 |
| 30.10.2024 | 79,03 | 79,71 | 77,99 | 78,22 | -2,57% | 14.910.497,00 |
| 29.10.2024 | 78,04 | 81,25 | 76,81 | 80,28 | -3,96% | 35.206.386,00 |
| 28.10.2024 | 82,03 | 83,70 | 81,88 | 83,59 | 2,31% | 15.243.510,00 |
| 25.10.2024 | 82,01 | 82,80 | 81,40 | 81,70 | 0,38% | 7.201.013,00 |
| 24.10.2024 | 81,24 | 82,48 | 80,92 | 81,39 | 0,69% | 7.398.779,00 |
| 23.10.2024 | 81,24 | 82,24 | 80,09 | 80,83 | -0,10% | 7.632.139,00 |
| 22.10.2024 | 80,05 | 81,42 | 80,04 | 80,91 | 0,43% | 7.571.253,00 |
| 21.10.2024 | 80,32 | 81,36 | 80,04 | 80,56 | -0,47% | 7.450.264,00 |
| 18.10.2024 | 79,50 | 80,97 | 78,94 | 80,94 | 1,40% | 8.844.338,00 |
| 17.10.2024 | 80,75 | 80,90 | 79,23 | 79,82 | -1,24% | 8.653.971,00 |
| 16.10.2024 | 79,81 | 80,85 | 79,45 | 80,82 | 1,60% | 5.434.792,00 |
| 15.10.2024 | 80,15 | 81,06 | 78,65 | 79,55 | -1,39% | 7.291.606,00 |
| 14.10.2024 | 80,34 | 80,98 | 79,82 | 80,67 | 0,20% | 5.865.449,00 |
| 11.10.2024 | 79,54 | 80,73 | 79,16 | 80,51 | 1,94% | 7.744.777,00 |
| 10.10.2024 | 79,94 | 80,08 | 78,53 | 78,98 | -3,27% | 11.326.106,00 |
| 09.10.2024 | 80,88 | 82,00 | 80,85 | 81,65 | 0,60% | 6.925.969,00 |
| 08.10.2024 | 79,99 | 81,40 | 79,58 | 81,16 | 1,12% | 8.618.496,00 |
| 07.10.2024 | 79,29 | 80,49 | 78,62 | 80,26 | 1,13% | 9.206.569,00 |
| 04.10.2024 | 78,16 | 79,53 | 77,99 | 79,36 | 2,65% | 10.083.594,00 |
| 03.10.2024 | 76,53 | 77,40 | 76,04 | 77,31 | -0,17% | 9.121.261,00 |
| 02.10.2024 | 77,47 | 77,77 | 76,18 | 77,44 | -0,04% | 8.073.322,00 |
| 01.10.2024 | 78,21 | 79,01 | 76,39 | 77,47 | -0,72% | 10.608.717,00 |
| 30.09.2024 | 77,87 | 78,60 | 77,24 | 78,03 | 0,19% | 6.853.835,00 |
| 27.09.2024 | 80,40 | 80,63 | 77,73 | 77,88 | -2,75% | 11.575.282,00 |
| 26.09.2024 | 78,95 | 80,43 | 78,47 | 80,08 | 3,52% | 13.316.657,00 |
| 25.09.2024 | 78,23 | 79,26 | 77,34 | 77,36 | -1,25% | 13.822.395,00 |
| 24.09.2024 | 77,88 | 78,83 | 77,67 | 78,34 | 0,86% | 14.724.836,00 |
| 23.09.2024 | 77,53 | 78,80 | 77,35 | 77,67 | 1,19% | 12.839.810,00 |
| 20.09.2024 | 77,31 | 77,57 | 75,46 | 76,76 | -1,04% | 27.274.648,00 |
| 19.09.2024 | 75,00 | 78,25 | 74,81 | 77,57 | 6,09% | 21.662.377,00 |
| 18.09.2024 | 71,45 | 73,87 | 71,36 | 73,12 | 1,88% | 13.498.163,00 |
| 17.09.2024 | 71,93 | 72,17 | 71,12 | 71,77 | 0,98% | 6.187.212,00 |
| 16.09.2024 | 70,46 | 71,24 | 70,07 | 71,07 | 1,38% | 6.494.997,00 |
| 13.09.2024 | 70,04 | 70,62 | 69,86 | 70,10 | -0,37% | 7.572.594,00 |
| 12.09.2024 | 69,14 | 70,38 | 69,04 | 70,36 | 1,46% | 8.376.713,00 |
| 11.09.2024 | 69,16 | 69,70 | 67,76 | 69,35 | 0,73% | 12.344.870,00 |
| 10.09.2024 | 69,34 | 69,74 | 67,15 | 68,85 | -0,72% | 12.317.452,00 |
| 09.09.2024 | 70,39 | 70,65 | 68,25 | 69,35 | 0,67% | 11.869.340,00 |
| 06.09.2024 | 71,94 | 72,05 | 68,55 | 68,89 | -4,36% | 12.315.821,00 |
| 05.09.2024 | 73,66 | 74,40 | 71,02 | 72,03 | -0,80% | 11.473.844,00 |
| 04.09.2024 | 71,61 | 73,24 | 71,59 | 72,61 | 0,85% | 8.368.990,00 |
| 03.09.2024 | 71,76 | 72,95 | 71,40 | 72,00 | -0,59% | 8.571.345,00 |
| 30.08.2024 | 73,51 | 73,69 | 71,76 | 72,43 | -1,00% | 9.634.963,00 |
| 29.08.2024 | 71,40 | 73,93 | 71,25 | 73,16 | 3,88% | 13.181.591,00 |
| 28.08.2024 | 71,27 | 71,59 | 70,03 | 70,43 | -1,62% | 9.277.660,00 |
| 27.08.2024 | 71,75 | 72,35 | 71,30 | 71,59 | -0,62% | 9.396.932,00 |