63,059$
-0,69%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,11% | 8.785.482,00 |
| 10.04.2024 | 65,12 | 66,19 | 65,05 | 65,87 | -1,70% | 8.566.270,00 |
| 09.04.2024 | 66,95 | 67,26 | 66,39 | 67,01 | 0,99% | 8.459.879,00 |
| 08.04.2024 | 65,53 | 66,70 | 65,33 | 66,35 | 1,84% | 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 | -0,54% | 10.329.272,00 |
| 01.04.2024 | 67,00 | 67,36 | 65,00 | 65,01 | -2,96% | 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 |
| 04.03.2024 | 60,41 | 60,60 | 58,86 | 59,98 | -0,93% | 17.125.211,00 |
| 01.03.2024 | 60,53 | 61,64 | 60,21 | 60,54 | 0,33% | 17.590.442,00 |
| 29.02.2024 | 60,60 | 61,87 | 60,02 | 60,34 | 0,15% | 17.117.343,00 |
| 28.02.2024 | 59,70 | 60,90 | 59,44 | 60,25 | 0,15% | 9.851.606,00 |
| 27.02.2024 | 59,57 | 60,24 | 59,44 | 60,16 | 1,40% | 11.467.606,00 |
| 26.02.2024 | 58,93 | 60,18 | 58,71 | 59,33 | 0,29% | 11.065.551,00 |
| 23.02.2024 | 58,85 | 59,43 | 58,23 | 59,16 | 1,39% | 13.356.992,00 |
| 22.02.2024 | 57,77 | 58,64 | 57,37 | 58,35 | 1,51% | 17.292.990,00 |
| 21.02.2024 | 58,08 | 58,45 | 57,15 | 57,48 | -1,96% | 13.424.268,00 |
| 20.02.2024 | 58,23 | 59,03 | 58,19 | 58,63 | -0,86% | 12.399.526,00 |
| 16.02.2024 | 58,86 | 59,75 | 58,45 | 59,14 | -0,94% | 12.195.813,00 |
| 15.02.2024 | 58,86 | 60,25 | 58,06 | 59,70 | 1,41% | 13.321.039,00 |
| 14.02.2024 | 58,60 | 59,02 | 57,63 | 58,87 | 1,05% | 16.520.620,00 |
| 13.02.2024 | 57,88 | 58,73 | 57,86 | 58,26 | -3,05% | 19.540.231,00 |
| 12.02.2024 | 58,61 | 60,62 | 58,42 | 60,09 | 2,00% | 21.768.226,00 |
| 09.02.2024 | 56,21 | 59,22 | 56,16 | 58,91 | 4,95% | 31.421.423,00 |
| 08.02.2024 | 57,98 | 58,59 | 55,77 | 56,13 | -11,24% | 68.272.674,00 |
| 07.02.2024 | 64,54 | 64,90 | 62,85 | 63,24 | -0,74% | 33.211.334,00 |
| 06.02.2024 | 62,03 | 63,73 | 61,62 | 63,71 | 3,53% | 17.564.318,00 |
| 05.02.2024 | 62,00 | 62,08 | 61,30 | 61,54 | -1,41% | 10.223.339,00 |
| 02.02.2024 | 61,79 | 62,72 | 61,00 | 62,42 | 0,64% | 14.618.910,00 |
| 01.02.2024 | 61,51 | 62,06 | 60,64 | 62,02 | 1,09% | 13.449.401,00 |
| 31.01.2024 | 63,00 | 63,40 | 61,19 | 61,35 | -3,66% | 15.623.057,00 |
| 30.01.2024 | 62,90 | 64,50 | 62,07 | 63,68 | -0,13% | 18.786.106,00 |
| 29.01.2024 | 61,20 | 63,79 | 60,90 | 63,76 | 3,20% | 15.913.851,00 |
| 26.01.2024 | 60,32 | 62,27 | 60,01 | 61,78 | 1,76% | 18.430.732,00 |
| 25.01.2024 | 63,46 | 64,33 | 58,90 | 60,71 | -3,67% | 43.452.620,00 |
| 24.01.2024 | 65,99 | 66,00 | 62,96 | 63,02 | -2,72% | 21.694.060,00 |
| 23.01.2024 | 64,53 | 65,73 | 64,18 | 64,78 | 1,63% | 19.883.746,00 |
| 22.01.2024 | 68,02 | 68,21 | 63,22 | 63,74 | -3,16% | 44.006.892,00 |
| 19.01.2024 | 63,00 | 66,21 | 62,26 | 65,82 | 6,01% | 38.264.634,00 |
| 18.01.2024 | 60,49 | 62,47 | 60,12 | 62,09 | 3,67% | 25.339.454,00 |
| 17.01.2024 | 57,42 | 59,98 | 56,47 | 59,89 | 2,46% | 29.527.412,00 |
| 16.01.2024 | 60,05 | 60,24 | 58,10 | 58,45 | -4,18% | 20.907.071,00 |
| 12.01.2024 | 61,80 | 61,91 | 60,74 | 61,00 | -0,57% | 9.282.572,00 |
| 11.01.2024 | 60,65 | 61,50 | 60,08 | 61,35 | 0,64% | 11.900.696,00 |
| 10.01.2024 | 60,95 | 61,43 | 60,29 | 60,96 | -0,15% | 10.137.889,00 |
| 09.01.2024 | 60,28 | 62,02 | 60,12 | 61,05 | -1,12% | 14.877.312,00 |
| 08.01.2024 | 60,40 | 61,92 | 60,06 | 61,74 | 2,69% | 14.264.436,00 |
| 05.01.2024 | 57,74 | 60,37 | 57,64 | 60,12 | 2,86% | 17.420.162,00 |
| 04.01.2024 | 58,02 | 59,07 | 57,44 | 58,45 | -0,31% | 16.680.401,00 |
| 03.01.2024 | 60,70 | 60,75 | 58,35 | 58,63 | -4,60% | 21.245.801,00 |
| 02.01.2024 | 61,22 | 62,16 | 60,43 | 61,46 | 0,08% | 15.248.446,00 |
| 29.12.2023 | 63,00 | 63,16 | 61,15 | 61,41 | -2,65% | 16.807.370,00 |
| 28.12.2023 | 62,62 | 63,50 | 62,45 | 63,08 | 0,64% | 11.233.445,00 |
| 27.12.2023 | 62,67 | 62,83 | 62,11 | 62,68 | 0,19% | 11.112.297,00 |
| 26.12.2023 | 61,95 | 62,69 | 61,86 | 62,56 | 1,16% | 9.940.638,00 |
| 22.12.2023 | 62,17 | 62,73 | 61,58 | 61,84 | -0,35% | 13.175.443,00 |
| 21.12.2023 | 62,21 | 62,45 | 61,59 | 62,06 | 0,52% | 12.195.063,00 |
| 20.12.2023 | 62,95 | 63,97 | 61,67 | 61,74 | -2,02% | 17.421.040,00 |
| 19.12.2023 | 61,79 | 63,28 | 61,72 | 63,01 | 2,51% | 19.929.044,00 |
| 18.12.2023 | 61,42 | 61,73 | 60,86 | 61,47 | 0,34% | 13.800.146,00 |
| 15.12.2023 | 62,37 | 62,37 | 60,82 | 61,26 | -0,99% | 24.010.962,00 |
| 14.12.2023 | 62,94 | 64,13 | 61,21 | 61,87 | 0,23% | 27.947.294,00 |
| 13.12.2023 | 58,73 | 61,89 | 58,54 | 61,73 | 4,82% | 19.128.147,00 |
| 12.12.2023 | 59,39 | 59,39 | 58,14 | 58,89 | -0,25% | 13.845.514,00 |
| 11.12.2023 | 59,10 | 59,80 | 58,96 | 59,04 | 0,17% | 12.082.679,00 |
| 08.12.2023 | 58,26 | 59,74 | 57,40 | 58,94 | 0,79% | 15.467.509,00 |
| 07.12.2023 | 59,09 | 59,15 | 58,12 | 58,48 | -1,76% | 17.422.362,00 |
| 06.12.2023 | 57,83 | 60,46 | 57,75 | 59,53 | 2,78% | 25.245.569,00 |
| 05.12.2023 | 59,31 | 59,47 | 57,32 | 57,92 | -3,22% | 21.506.494,00 |
| 04.12.2023 | 59,43 | 60,38 | 59,24 | 59,85 | 0,34% | 14.107.889,00 |
| 01.12.2023 | 57,63 | 59,81 | 57,45 | 59,65 | 3,54% | 18.435.700,00 |
| 30.11.2023 | 58,05 | 58,10 | 57,05 | 57,61 | -0,62% | 19.039.357,00 |
| 29.11.2023 | 59,23 | 60,20 | 57,91 | 57,97 | -0,86% | 19.258.344,00 |
| 28.11.2023 | 56,47 | 58,70 | 56,13 | 58,47 | 3,69% | 23.957.897,00 |
| 27.11.2023 | 56,00 | 56,97 | 55,71 | 56,39 | 1,13% | 15.183.844,00 |
| 24.11.2023 | 56,00 | 56,13 | 55,55 | 55,76 | -1,03% | 6.846.559,00 |
| 22.11.2023 | 55,79 | 56,74 | 55,62 | 56,34 | 1,70% | 11.456.893,00 |
| 21.11.2023 | 56,55 | 56,63 | 55,28 | 55,40 | -2,79% | 13.728.993,00 |
| 20.11.2023 | 56,54 | 57,24 | 56,26 | 56,99 | 0,80% | 11.416.276,00 |