PayPal Holdings Inc.
[WKN: A14R7U | ISIN: US70450Y1038]
Aktienkurse
58,105$ 1,09%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid: Ask:

Aktienkurse zur PayPal Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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