58,494$
1,06%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2023 | 57,59 | 58,63 | 57,59 | 58,51 | 1,09% | - |
| 22.09.2023 | 59,02 | 59,19 | 57,84 | 57,88 | -1,26% | 12.756.724,00 |
| 21.09.2023 | 59,95 | 60,31 | 58,61 | 58,62 | -3,68% | 15.360.965,00 |
| 20.09.2023 | 62,56 | 62,62 | 60,83 | 60,86 | -2,14% | 11.138.922,00 |
| 19.09.2023 | 62,10 | 62,42 | 61,45 | 62,19 | -1,19% | 11.446.549,00 |
| 18.09.2023 | 63,35 | 63,52 | 62,75 | 62,94 | -1,98% | 14.049.970,00 |
| 15.09.2023 | 64,66 | 65,73 | 63,91 | 64,21 | -0,36% | 21.843.532,00 |
| 14.09.2023 | 63,89 | 64,60 | 63,31 | 64,44 | 2,55% | 14.564.692,00 |
| 13.09.2023 | 62,81 | 63,32 | 62,17 | 62,84 | 0,05% | 9.426.567,00 |
| 12.09.2023 | 61,88 | 63,69 | 61,76 | 62,81 | 1,42% | 12.224.288,00 |
| 11.09.2023 | 61,73 | 62,26 | 61,27 | 61,93 | 1,56% | 12.280.056,00 |
| 08.09.2023 | 61,58 | 61,81 | 60,31 | 60,98 | -1,09% | 15.373.809,00 |
| 07.09.2023 | 62,00 | 62,09 | 61,12 | 61,65 | -1,83% | 12.712.690,00 |
| 06.09.2023 | 63,12 | 63,84 | 62,68 | 62,80 | -1,47% | 13.621.277,00 |
| 05.09.2023 | 63,38 | 64,18 | 63,04 | 63,74 | 0,27% | 12.739.127,00 |
| 01.09.2023 | 63,13 | 63,65 | 62,73 | 63,57 | 1,70% | 11.715.190,00 |
| 31.08.2023 | 62,72 | 63,41 | 62,45 | 62,51 | -1,43% | 13.840.232,00 |
| 30.08.2023 | 62,38 | 63,47 | 62,12 | 63,42 | 1,47% | 12.040.994,00 |
| 29.08.2023 | 61,63 | 62,74 | 61,53 | 62,50 | 1,35% | 11.627.635,00 |
| 28.08.2023 | 61,59 | 61,96 | 61,03 | 61,67 | 0,78% | 10.459.264,00 |
| 25.08.2023 | 60,99 | 61,60 | 60,08 | 61,19 | 0,79% | 11.150.109,00 |
| 24.08.2023 | 61,69 | 61,92 | 60,62 | 60,71 | -1,70% | 12.846.929,00 |
| 23.08.2023 | 61,28 | 62,37 | 60,93 | 61,76 | 1,28% | 13.105.368,00 |
| 22.08.2023 | 59,92 | 61,32 | 59,61 | 60,98 | 2,47% | 17.364.192,00 |
| 21.08.2023 | 59,46 | 59,77 | 58,75 | 59,51 | 0,15% | 14.133.676,00 |
| 18.08.2023 | 57,39 | 59,80 | 57,29 | 59,42 | 1,40% | 19.035.887,00 |
| 17.08.2023 | 59,01 | 59,20 | 58,15 | 58,60 | -1,81% | 20.616.663,00 |
| 16.08.2023 | 59,44 | 60,19 | 59,26 | 59,68 | 0,35% | 16.592.736,00 |
| 15.08.2023 | 62,76 | 62,77 | 59,40 | 59,47 | -6,01% | 32.003.469,00 |
| 14.08.2023 | 62,15 | 63,44 | 61,68 | 63,27 | 2,81% | 22.668.025,00 |
| 11.08.2023 | 62,27 | 62,50 | 61,47 | 61,54 | -1,99% | 12.419.259,00 |
| 10.08.2023 | 62,60 | 63,05 | 62,08 | 62,79 | 1,24% | 13.119.082,00 |
| 09.08.2023 | 63,10 | 63,39 | 61,93 | 62,02 | -1,85% | 13.788.674,00 |
| 08.08.2023 | 63,77 | 63,99 | 62,49 | 63,19 | -1,91% | 17.683.725,00 |
| 07.08.2023 | 63,02 | 64,75 | 62,20 | 64,42 | 2,66% | 23.738.026,00 |
| 04.08.2023 | 64,80 | 64,97 | 62,66 | 62,75 | -2,23% | 25.279.502,00 |
| 03.08.2023 | 66,70 | 66,93 | 64,10 | 64,18 | -12,32% | 51.387.329,00 |
| 02.08.2023 | 74,38 | 74,99 | 72,50 | 73,20 | -3,08% | 24.567.820,00 |
| 01.08.2023 | 76,19 | 76,28 | 74,56 | 75,53 | -0,38% | 14.658.692,00 |
| 31.07.2023 | 74,90 | 76,54 | 74,74 | 75,82 | 2,49% | 15.661.095,00 |
| 28.07.2023 | 73,04 | 74,19 | 72,96 | 73,98 | 2,71% | 10.191.925,00 |
| 27.07.2023 | 74,33 | 75,06 | 71,81 | 72,03 | -1,91% | 11.836.586,00 |
| 26.07.2023 | 72,89 | 73,76 | 72,41 | 73,43 | 0,64% | 11.332.514,00 |
| 25.07.2023 | 73,68 | 74,30 | 72,94 | 72,96 | -0,99% | 8.535.991,00 |
| 24.07.2023 | 73,04 | 73,97 | 73,02 | 73,69 | 0,96% | 8.854.191,00 |
| 21.07.2023 | 72,73 | 73,62 | 71,83 | 72,99 | -0,04% | 25.514.976,00 |
| 20.07.2023 | 72,82 | 74,68 | 72,80 | 73,02 | -1,62% | 14.221.125,00 |
| 19.07.2023 | 74,47 | 75,04 | 73,90 | 74,22 | -0,20% | 12.167.232,00 |
| 18.07.2023 | 73,48 | 74,41 | 73,26 | 74,37 | 1,20% | 11.915.019,00 |
| 17.07.2023 | 72,52 | 73,78 | 71,96 | 73,49 | 1,93% | 13.168.841,00 |
| 14.07.2023 | 72,66 | 72,98 | 71,92 | 72,10 | -0,40% | 12.202.244,00 |
| 13.07.2023 | 71,37 | 72,74 | 71,00 | 72,39 | 2,55% | 14.536.257,00 |
| 12.07.2023 | 71,72 | 71,87 | 70,28 | 70,59 | -0,04% | 14.458.457,00 |
| 11.07.2023 | 69,64 | 70,73 | 69,41 | 70,62 | 1,93% | 14.798.991,00 |
| 10.07.2023 | 66,80 | 69,36 | 66,69 | 69,28 | 3,73% | 14.871.988,00 |
| 07.07.2023 | 66,19 | 67,66 | 65,98 | 66,79 | 0,98% | 12.341.805,00 |
| 06.07.2023 | 67,71 | 67,85 | 65,63 | 66,14 | -3,94% | 17.458.844,00 |
| 05.07.2023 | 68,04 | 68,90 | 67,00 | 68,85 | 1,10% | 13.980.553,00 |
| 03.07.2023 | 67,12 | 68,63 | 66,84 | 68,10 | 2,05% | 8.617.899,00 |
| 30.06.2023 | 66,09 | 66,98 | 65,75 | 66,73 | 1,32% | 16.907.133,00 |
| 29.06.2023 | 66,30 | 67,34 | 65,62 | 65,86 | -0,26% | 14.894.152,00 |
| 28.06.2023 | 66,05 | 66,48 | 65,62 | 66,03 | -0,30% | 15.390.593,00 |
| 27.06.2023 | 66,87 | 67,10 | 65,78 | 66,23 | -0,32% | 16.371.203,00 |
| 26.06.2023 | 66,87 | 67,58 | 66,41 | 66,44 | -0,75% | 12.224.355,00 |
| 23.06.2023 | 67,42 | 68,16 | 65,85 | 66,94 | -2,38% | 27.683.805,00 |
| 22.06.2023 | 67,52 | 68,65 | 67,06 | 68,57 | 0,56% | 16.872.538,00 |
| 21.06.2023 | 68,95 | 69,02 | 67,22 | 68,19 | -1,02% | 23.910.590,00 |
| 20.06.2023 | 67,13 | 69,20 | 66,78 | 68,89 | 3,70% | 31.379.158,00 |
| 16.06.2023 | 65,95 | 67,15 | 65,22 | 66,43 | 0,88% | 29.703.731,00 |
| 15.06.2023 | 63,12 | 66,21 | 62,63 | 65,85 | 3,54% | 21.527.728,00 |
| 14.06.2023 | 64,14 | 65,10 | 63,03 | 63,60 | 0,06% | 24.028.135,00 |
| 13.06.2023 | 63,55 | 64,24 | 63,13 | 63,56 | -0,27% | 19.963.415,00 |
| 12.06.2023 | 63,60 | 64,26 | 63,12 | 63,73 | 0,38% | 15.969.490,00 |
| 09.06.2023 | 64,00 | 64,06 | 62,43 | 63,49 | -1,17% | 17.151.726,00 |
| 08.06.2023 | 64,20 | 64,70 | 63,99 | 64,24 | 0,31% | 13.568.477,00 |
| 07.06.2023 | 65,25 | 65,32 | 63,55 | 64,04 | -1,51% | 15.511.864,00 |
| 06.06.2023 | 64,43 | 65,18 | 64,23 | 65,02 | 0,79% | 13.039.248,00 |
| 05.06.2023 | 64,07 | 64,98 | 63,51 | 64,51 | 0,86% | 13.498.337,00 |
| 02.06.2023 | 63,74 | 64,40 | 63,56 | 63,96 | 1,44% | 16.438.701,00 |
| 01.06.2023 | 62,41 | 63,61 | 61,83 | 63,05 | 1,71% | 16.686.196,00 |
| 31.05.2023 | 61,84 | 63,22 | 61,17 | 61,99 | -0,10% | 27.790.812,00 |
| 30.05.2023 | 61,04 | 62,19 | 59,55 | 62,05 | 3,04% | 21.356.716,00 |
| 26.05.2023 | 59,50 | 60,61 | 58,95 | 60,22 | 1,43% | 20.666.752,00 |
| 25.05.2023 | 61,74 | 61,74 | 59,32 | 59,37 | -3,93% | 24.461.258,00 |
| 24.05.2023 | 61,65 | 62,22 | 61,23 | 61,80 | -0,32% | 14.790.302,00 |
| 23.05.2023 | 63,03 | 63,30 | 61,84 | 62,00 | -1,63% | 16.815.493,00 |
| 22.05.2023 | 60,95 | 63,15 | 60,65 | 63,03 | 3,46% | 20.220.608,00 |
| 19.05.2023 | 61,90 | 61,95 | 60,71 | 60,92 | -0,57% | 19.398.048,00 |
| 18.05.2023 | 61,46 | 61,66 | 60,46 | 61,27 | -0,31% | 19.820.498,00 |
| 17.05.2023 | 61,15 | 61,72 | 60,40 | 61,46 | 1,09% | 19.938.697,00 |
| 16.05.2023 | 61,80 | 61,98 | 60,75 | 60,80 | -2,33% | 17.517.510,00 |
| 15.05.2023 | 61,75 | 62,73 | 61,58 | 62,25 | 0,91% | 20.633.509,00 |
| 12.05.2023 | 64,10 | 64,18 | 61,31 | 61,69 | -3,88% | 28.711.130,00 |
| 11.05.2023 | 63,45 | 64,38 | 62,64 | 64,18 | 1,26% | 27.903.279,00 |
| 10.05.2023 | 66,50 | 66,59 | 62,78 | 63,38 | -3,83% | 46.309.067,00 |
| 09.05.2023 | 69,53 | 69,68 | 65,85 | 65,91 | -12,73% | 68.702.553,00 |
| 08.05.2023 | 75,71 | 76,38 | 74,92 | 75,52 | 0,73% | 22.864.045,00 |
| 05.05.2023 | 72,96 | 75,08 | 72,94 | 74,97 | 4,40% | 11.954.241,00 |
| 04.05.2023 | 71,77 | 73,05 | 71,76 | 71,81 | 0,53% | 10.230.510,00 |
| 03.05.2023 | 72,41 | 72,99 | 71,35 | 71,43 | -1,18% | 11.865.695,00 |