PayPal Holdings Inc.
[WKN: A14R7U | ISIN: US70450Y1038]
Aktienkurse
59,565$ -0,48%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid: Ask:

Aktienkurse zur PayPal Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.11.2023 56,87 56,96 56,35 56,54 -0,49% 12.145.870,00
16.11.2023 57,96 58,27 56,55 56,82 -2,45% 12.748.590,00
15.11.2023 57,00 58,56 56,99 58,25 2,77% 15.222.135,00
14.11.2023 55,49 57,19 55,42 56,68 4,21% 16.775.387,00
13.11.2023 54,44 54,72 53,98 54,39 -0,69% 11.861.095,00
10.11.2023 54,34 54,83 53,87 54,77 0,90% 9.685.048,00
09.11.2023 55,80 56,03 54,15 54,28 -1,45% 12.568.732,00
08.11.2023 54,33 55,83 53,55 55,08 0,82% 20.518.512,00
07.11.2023 54,44 55,04 54,05 54,63 0,02% 13.038.537,00
06.11.2023 56,65 56,72 54,19 54,62 -2,64% 17.246.772,00
03.11.2023 55,42 56,27 55,38 56,10 1,89% 18.742.123,00
02.11.2023 55,05 55,43 52,55 55,06 6,58% 35.347.996,00
01.11.2023 51,91 52,20 51,10 51,66 -0,27% 25.259.740,00
31.10.2023 51,09 51,89 50,80 51,80 1,47% 12.942.524,00
30.10.2023 50,95 51,45 50,58 51,05 1,31% 13.168.905,00
27.10.2023 51,51 51,67 50,25 50,39 -2,63% 18.382.714,00
26.10.2023 51,50 52,25 51,06 51,75 0,50% 17.045.584,00
25.10.2023 52,55 52,78 51,23 51,49 -5,07% 22.784.062,00
24.10.2023 53,88 54,61 53,59 54,24 1,48% 9.733.911,00
23.10.2023 52,92 54,13 52,65 53,45 0,11% 13.629.381,00
20.10.2023 53,99 54,47 53,34 53,39 -2,59% 20.982.457,00
19.10.2023 55,66 56,40 54,70 54,81 -1,77% 16.298.546,00
18.10.2023 56,53 57,10 55,71 55,80 -2,38% 10.514.531,00
17.10.2023 56,51 57,59 56,49 57,16 0,28% 10.325.232,00
16.10.2023 56,11 57,08 55,81 57,00 2,24% 14.267.715,00
13.10.2023 56,50 56,88 55,53 55,75 -1,07% 12.064.800,00
12.10.2023 58,09 58,11 56,24 56,36 -2,95% 13.497.056,00
11.10.2023 58,11 58,89 57,58 58,07 0,61% 10.866.196,00
10.10.2023 57,96 58,50 57,41 57,72 -0,41% 17.455.196,00
09.10.2023 57,00 58,09 56,32 57,96 0,33% 10.376.590,00
06.10.2023 56,83 58,25 55,86 57,77 0,50% 18.348.602,00
05.10.2023 58,39 58,66 57,26 57,48 -1,86% 13.037.220,00
04.10.2023 58,11 58,66 57,31 58,57 2,22% 11.019.567,00
03.10.2023 57,89 58,65 57,12 57,30 -2,15% 12.013.961,00
02.10.2023 58,62 59,64 58,01 58,56 0,17% 12.961.469,00
29.09.2023 58,85 59,33 58,07 58,46 0,48% 10.550.327,00
28.09.2023 57,41 58,46 57,02 58,18 1,46% 11.387.580,00
27.09.2023 59,05 59,57 56,53 57,34 -2,70% 19.170.995,00
26.09.2023 58,30 59,23 58,23 58,93 0,12% 11.111.926,00
25.09.2023 57,54 58,90 57,51 58,86 1,69% 11.493.781,00
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