60,836$
0,09%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 60,75 | 61,50 | 60,49 | 60,78 | -0,56% | 13.214.748,00 |
| 08.12.2025 | 62,43 | 62,51 | 60,99 | 61,12 | -1,86% | 12.543.996,00 |
| 05.12.2025 | 61,67 | 62,94 | 61,48 | 62,28 | 0,89% | 11.152.857,00 |
| 04.12.2025 | 60,50 | 62,10 | 60,39 | 61,73 | 0,80% | 15.994.272,00 |
| 03.12.2025 | 62,85 | 63,93 | 60,41 | 61,24 | -2,64% | 24.402.802,00 |
| 02.12.2025 | 62,92 | 63,84 | 62,15 | 62,90 | 0,51% | 10.834.127,00 |
| 01.12.2025 | 62,05 | 63,21 | 61,83 | 62,58 | -0,18% | 10.923.269,00 |
| 28.11.2025 | 62,23 | 63,06 | 62,13 | 62,69 | 1,39% | 7.875.938,00 |
| 26.11.2025 | 61,40 | 62,16 | 61,17 | 61,83 | 1,00% | 8.335.341,00 |
| 25.11.2025 | 60,86 | 61,98 | 60,72 | 61,22 | 1,09% | 11.065.203,00 |
| 24.11.2025 | 60,61 | 60,83 | 59,85 | 60,56 | -0,02% | 21.013.517,00 |
| 21.11.2025 | 58,24 | 60,96 | 58,04 | 60,57 | 4,24% | 20.849.382,00 |
| 20.11.2025 | 60,58 | 60,72 | 58,00 | 58,11 | -3,34% | 21.059.261,00 |
| 19.11.2025 | 60,61 | 60,76 | 59,16 | 60,11 | -0,97% | 25.061.938,00 |
| 18.11.2025 | 61,39 | 61,64 | 60,47 | 60,70 | -1,92% | 18.446.646,00 |
| 17.11.2025 | 62,81 | 63,17 | 61,29 | 61,89 | -1,46% | 20.632.720,00 |
| 14.11.2025 | 64,11 | 64,65 | 62,75 | 62,81 | -3,86% | 21.979.900,00 |
| 13.11.2025 | 66,51 | 67,28 | 65,15 | 65,33 | -2,78% | 14.185.798,00 |
| 12.11.2025 | 67,53 | 67,99 | 66,90 | 67,20 | -0,30% | 10.133.957,00 |
| 11.11.2025 | 66,25 | 67,95 | 66,23 | 67,40 | 1,74% | 10.032.516,00 |
| 10.11.2025 | 67,06 | 67,43 | 65,74 | 66,25 | 0,05% | 11.129.946,00 |
| 07.11.2025 | 65,50 | 66,52 | 64,78 | 66,22 | -0,06% | 13.449.257,00 |
| 06.11.2025 | 67,80 | 68,07 | 66,21 | 66,26 | -2,64% | 11.480.241,00 |
| 05.11.2025 | 66,02 | 68,21 | 65,90 | 68,06 | 3,00% | 13.606.097,00 |
| 04.11.2025 | 67,23 | 67,29 | 65,95 | 66,08 | -3,31% | 19.711.795,00 |
| 03.11.2025 | 69,53 | 70,35 | 67,71 | 68,34 | -1,34% | 14.619.046,00 |
| 31.10.2025 | 68,27 | 69,58 | 67,62 | 69,27 | 1,97% | 18.370.142,00 |
| 30.10.2025 | 69,84 | 70,77 | 67,90 | 67,93 | -2,51% | 19.550.791,00 |
| 29.10.2025 | 72,70 | 72,73 | 69,32 | 69,68 | -4,57% | 38.505.446,00 |
| 28.10.2025 | 76,21 | 79,22 | 72,83 | 73,02 | 3,94% | 83.722.314,00 |
| 27.10.2025 | 70,86 | 71,87 | 70,13 | 70,25 | 0,69% | 18.821.307,00 |
| 24.10.2025 | 70,15 | 71,25 | 69,74 | 69,77 | 0,15% | 8.638.209,00 |
| 23.10.2025 | 68,20 | 70,02 | 68,16 | 69,66 | 2,34% | 8.199.006,00 |
| 22.10.2025 | 69,17 | 69,37 | 67,91 | 68,07 | -2,83% | 8.173.415,00 |
| 21.10.2025 | 69,02 | 70,36 | 68,83 | 70,05 | 1,23% | 9.031.987,00 |
| 20.10.2025 | 67,68 | 69,47 | 67,65 | 69,20 | 2,70% | 10.016.105,00 |
| 17.10.2025 | 65,68 | 67,65 | 65,68 | 67,38 | 2,02% | - |
| 16.10.2025 | 68,13 | 68,60 | 65,42 | 66,05 | -2,84% | 19.127.951,00 |
| 15.10.2025 | 69,39 | 69,88 | 67,84 | 67,98 | -1,69% | 11.247.306,00 |
| 14.10.2025 | 67,41 | 69,71 | 66,77 | 69,15 | 0,42% | 12.968.477,00 |
| 13.10.2025 | 70,72 | 70,93 | 68,16 | 68,86 | -1,40% | 20.036.796,00 |
| 10.10.2025 | 76,11 | 76,90 | 69,76 | 69,84 | -7,80% | 22.326.459,00 |
| 09.10.2025 | 77,19 | 77,34 | 75,03 | 75,75 | -0,50% | 15.774.431,00 |
| 08.10.2025 | 75,24 | 76,50 | 73,28 | 76,13 | 2,04% | 17.904.841,00 |
| 07.10.2025 | 74,07 | 75,68 | 73,06 | 74,61 | 4,66% | 31.977.488,00 |
| 06.10.2025 | 70,22 | 71,87 | 69,45 | 71,29 | 2,95% | 16.769.862,00 |
| 03.10.2025 | 68,10 | 69,53 | 67,75 | 69,25 | 0,46% | 12.219.820,00 |
| 02.10.2025 | 67,07 | 68,95 | 66,95 | 68,93 | 3,41% | 13.461.606,00 |
| 01.10.2025 | 66,90 | 67,80 | 66,22 | 66,66 | -0,60% | 17.050.109,00 |
| 30.09.2025 | 69,83 | 69,83 | 66,85 | 67,06 | -3,76% | 21.464.836,00 |
| 29.09.2025 | 67,96 | 71,26 | 67,89 | 69,68 | 3,54% | 28.497.009,00 |
| 26.09.2025 | 67,00 | 67,63 | 66,32 | 67,30 | 0,84% | 8.431.604,00 |
| 25.09.2025 | 67,26 | 67,49 | 66,20 | 66,74 | -1,65% | 10.773.689,00 |
| 24.09.2025 | 67,65 | 68,58 | 67,44 | 67,86 | 0,82% | 9.180.592,00 |
| 23.09.2025 | 67,81 | 68,99 | 67,12 | 67,31 | -0,55% | 10.449.003,00 |
| 22.09.2025 | 67,76 | 68,11 | 67,05 | 67,68 | -0,79% | 13.298.222,00 |
| 19.09.2025 | 68,76 | 68,85 | 67,93 | 68,22 | -0,44% | 19.774.202,00 |
| 18.09.2025 | 70,08 | 70,30 | 68,33 | 68,52 | -0,15% | 14.330.485,00 |
| 17.09.2025 | 67,14 | 69,27 | 67,00 | 68,62 | 2,65% | 18.607.765,00 |
| 16.09.2025 | 66,84 | 67,14 | 66,11 | 66,85 | -0,39% | 9.353.862,00 |
| 15.09.2025 | 67,30 | 68,19 | 66,80 | 67,11 | 0,33% | 9.597.883,00 |
| 12.09.2025 | 67,21 | 67,75 | 66,86 | 66,89 | -0,56% | 7.505.551,00 |
| 11.09.2025 | 65,75 | 67,35 | 65,71 | 67,27 | 2,48% | 11.154.387,00 |
| 10.09.2025 | 67,48 | 68,03 | 65,24 | 65,64 | -3,01% | 14.352.505,00 |
| 09.09.2025 | 68,20 | 68,50 | 67,53 | 67,68 | -1,05% | 8.776.483,00 |
| 08.09.2025 | 68,46 | 68,59 | 67,80 | 68,40 | 0,21% | 7.954.897,00 |
| 05.09.2025 | 68,88 | 69,94 | 68,17 | 68,26 | -0,29% | 7.794.280,00 |
| 04.09.2025 | 69,70 | 69,90 | 66,23 | 68,46 | -1,69% | 14.063.528,00 |
| 03.09.2025 | 68,91 | 69,89 | 68,80 | 69,64 | 0,56% | 11.808.213,00 |
| 02.09.2025 | 68,92 | 69,37 | 68,15 | 69,25 | -1,34% | 12.882.512,00 |
| 29.08.2025 | 70,02 | 70,70 | 69,90 | 70,19 | 0,19% | 5.636.253,00 |
| 28.08.2025 | 70,00 | 70,56 | 69,53 | 70,06 | 0,59% | 5.882.010,00 |
| 27.08.2025 | 68,73 | 70,08 | 68,69 | 69,65 | -0,76% | 8.648.156,00 |
| 26.08.2025 | 69,40 | 70,25 | 69,18 | 70,18 | 1,01% | 9.471.529,00 |
| 25.08.2025 | 69,65 | 69,81 | 69,04 | 69,48 | -0,60% | 6.460.277,00 |
| 22.08.2025 | 67,91 | 70,15 | 67,82 | 69,90 | 3,48% | 9.394.131,00 |
| 21.08.2025 | 67,68 | 67,87 | 66,93 | 67,55 | -0,78% | 7.039.480,00 |
| 20.08.2025 | 68,94 | 69,11 | 67,68 | 68,08 | -1,40% | 9.992.255,00 |
| 19.08.2025 | 69,79 | 70,37 | 68,93 | 69,05 | -0,69% | 9.052.818,00 |
| 18.08.2025 | 69,31 | 69,99 | 69,23 | 69,53 | 0,43% | 8.410.169,00 |
| 15.08.2025 | 69,57 | 70,16 | 69,16 | 69,23 | -0,22% | 8.127.976,00 |
| 14.08.2025 | 69,44 | 69,82 | 68,23 | 69,38 | -1,77% | 10.695.355,00 |
| 13.08.2025 | 68,23 | 70,73 | 68,15 | 70,63 | 3,91% | 12.344.742,00 |
| 12.08.2025 | 67,24 | 68,74 | 67,23 | 67,97 | 1,33% | 9.757.873,00 |
| 11.08.2025 | 67,81 | 68,48 | 66,90 | 67,08 | -0,84% | 10.118.633,00 |
| 08.08.2025 | 68,44 | 68,61 | 67,42 | 67,65 | -0,84% | 9.683.361,00 |
| 07.08.2025 | 70,00 | 70,17 | 67,68 | 68,22 | -1,73% | 10.129.342,00 |
| 06.08.2025 | 68,30 | 69,61 | 68,21 | 69,42 | 2,34% | 11.913.029,00 |
| 05.08.2025 | 68,46 | 68,67 | 67,41 | 67,83 | -0,26% | 10.714.744,00 |
| 04.08.2025 | 67,83 | 68,57 | 67,28 | 68,01 | 1,34% | 11.756.770,00 |
| 01.08.2025 | 68,00 | 68,35 | 66,57 | 67,11 | -2,40% | 15.181.148,00 |
| 31.07.2025 | 69,48 | 70,05 | 68,46 | 68,76 | -1,36% | 16.657.575,00 |
| 30.07.2025 | 72,19 | 72,21 | 69,56 | 69,71 | -2,44% | 20.790.418,00 |
| 29.07.2025 | 71,73 | 73,28 | 70,31 | 71,45 | -8,66% | 42.890.667,00 |
| 28.07.2025 | 78,51 | 79,50 | 77,93 | 78,22 | 0,31% | 15.978.415,00 |
| 25.07.2025 | 77,59 | 78,82 | 77,50 | 77,98 | 0,21% | 6.888.148,00 |
| 24.07.2025 | 77,74 | 78,76 | 77,35 | 77,82 | 1,51% | 10.504.292,00 |
| 23.07.2025 | 76,93 | 77,23 | 75,91 | 76,66 | 0,87% | 9.283.158,00 |
| 22.07.2025 | 74,77 | 76,15 | 74,77 | 76,00 | 1,58% | 9.094.376,00 |
| 21.07.2025 | 74,35 | 76,23 | 74,24 | 74,82 | 0,88% | 8.200.357,00 |