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 |