51,675€
-1,59%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 52,60 | 53,40 | 51,61 | 51,67 | -1,60% | 54.976,00 |
| 12.12.2025 | 52,32 | 52,90 | 52,08 | 52,51 | -0,06% | 54.112,00 |
| 11.12.2025 | 51,82 | 52,64 | 50,91 | 52,54 | 0,54% | 86.048,00 |
| 10.12.2025 | 52,07 | 52,55 | 51,71 | 52,26 | -0,06% | 96.956,00 |
| 09.12.2025 | 52,46 | 52,83 | 52,02 | 52,29 | -0,27% | 69.787,00 |
| 08.12.2025 | 53,54 | 53,74 | 52,43 | 52,43 | -2,00% | 52.379,00 |
| 05.12.2025 | 53,29 | 53,99 | 52,78 | 53,50 | 0,89% | 51.539,00 |
| 04.12.2025 | 52,51 | 53,26 | 51,78 | 53,03 | 1,01% | 97.587,00 |
| 03.12.2025 | 54,31 | 54,69 | 51,82 | 52,50 | -2,96% | 75.960,00 |
| 02.12.2025 | 53,87 | 54,98 | 53,51 | 54,10 | 0,33% | 48.670,00 |
| 01.12.2025 | 53,38 | 54,42 | 53,04 | 53,92 | -0,44% | 77.488,00 |
| 28.11.2025 | 53,91 | 54,38 | 53,61 | 54,16 | 1,06% | 32.075,00 |
| 27.11.2025 | 53,49 | 53,60 | 53,28 | 53,59 | 0,41% | 31.873,00 |
| 26.11.2025 | 53,19 | 53,62 | 52,85 | 53,37 | 0,70% | 59.625,00 |
| 25.11.2025 | 52,54 | 53,56 | 52,21 | 53,00 | 0,76% | 45.405,00 |
| 24.11.2025 | 52,95 | 53,39 | 51,96 | 52,60 | 0,00% | 72.735,00 |
| 21.11.2025 | 50,43 | 52,97 | 50,00 | 52,60 | 4,32% | 102.702,00 |
| 20.11.2025 | 52,89 | 52,99 | 50,32 | 50,42 | -3,34% | 128.508,00 |
| 19.11.2025 | 52,26 | 52,92 | 51,32 | 52,16 | -0,55% | 111.025,00 |
| 18.11.2025 | 52,95 | 53,48 | 52,14 | 52,45 | -1,72% | 100.346,00 |
| 17.11.2025 | 54,82 | 54,82 | 52,92 | 53,37 | -1,26% | 104.529,00 |
| 14.11.2025 | 56,17 | 56,24 | 54,05 | 54,05 | -3,77% | 133.203,00 |
| 13.11.2025 | 58,04 | 58,19 | 56,01 | 56,17 | -3,07% | 64.732,00 |
| 12.11.2025 | 58,63 | 58,74 | 57,75 | 57,95 | -0,31% | 45.752,00 |
| 11.11.2025 | 57,30 | 58,62 | 57,05 | 58,13 | 1,45% | 53.225,00 |
| 10.11.2025 | 58,50 | 58,50 | 56,94 | 57,30 | 0,07% | 62.021,00 |
| 07.11.2025 | 57,90 | 57,90 | 55,97 | 57,26 | -0,19% | 92.660,00 |
| 06.11.2025 | 58,97 | 59,20 | 57,37 | 57,37 | -3,16% | 49.560,00 |
| 05.11.2025 | 57,62 | 59,34 | 57,37 | 59,24 | 2,97% | 78.676,00 |
| 04.11.2025 | 58,75 | 58,83 | 57,48 | 57,53 | -3,08% | 95.406,00 |
| 03.11.2025 | 60,25 | 61,08 | 58,86 | 59,36 | -1,07% | 112.087,00 |
| 31.10.2025 | 59,55 | 60,31 | 58,66 | 60,00 | 1,10% | 99.855,00 |
| 30.10.2025 | 60,72 | 61,13 | 58,69 | 59,35 | -1,71% | 155.118,00 |
| 29.10.2025 | 64,09 | 64,39 | 59,78 | 60,38 | -4,73% | 279.815,00 |
| 28.10.2025 | 60,71 | 70,78 | 60,04 | 63,38 | 4,42% | 586.449,00 |
| 27.10.2025 | 60,60 | 61,66 | 60,18 | 60,70 | 1,22% | 64.414,00 |
| 24.10.2025 | 60,23 | 61,22 | 59,83 | 59,97 | -0,20% | 36.268,00 |
| 23.10.2025 | 58,76 | 60,34 | 58,69 | 60,09 | 2,44% | 30.700,00 |
| 22.10.2025 | 60,26 | 60,38 | 58,45 | 58,66 | -2,66% | 44.854,00 |
| 21.10.2025 | 59,64 | 60,54 | 59,03 | 60,26 | 1,43% | 61.613,00 |
| 20.10.2025 | 58,54 | 59,65 | 58,02 | 59,41 | 2,86% | 85.308,00 |
| 17.10.2025 | 56,13 | 57,99 | 55,11 | 57,76 | 2,27% | 116.576,00 |
| 16.10.2025 | 58,43 | 58,97 | 56,02 | 56,48 | -3,30% | 111.424,00 |
| 15.10.2025 | 59,65 | 60,12 | 58,28 | 58,41 | -2,03% | 67.942,00 |
| 14.10.2025 | 59,42 | 60,05 | 57,72 | 59,62 | 0,00% | 83.414,00 |
| 13.10.2025 | 61,25 | 61,59 | 59,04 | 59,62 | -0,77% | 215.504,00 |
| 10.10.2025 | 65,65 | 66,37 | 60,08 | 60,08 | -8,39% | 179.842,00 |
| 09.10.2025 | 65,98 | 66,64 | 64,93 | 65,58 | 0,09% | 130.123,00 |
| 08.10.2025 | 64,64 | 65,93 | 63,03 | 65,52 | 2,26% | 150.788,00 |
| 07.10.2025 | 62,52 | 64,87 | 61,76 | 64,07 | 5,12% | 203.064,00 |
| 06.10.2025 | 59,06 | 61,37 | 59,05 | 60,95 | 3,57% | 116.223,00 |
| 03.10.2025 | 58,57 | 59,23 | 57,74 | 58,85 | 0,26% | 53.429,00 |
| 02.10.2025 | 57,23 | 58,70 | 57,01 | 58,70 | 3,18% | 75.593,00 |
| 01.10.2025 | 56,75 | 57,70 | 56,28 | 56,89 | -0,47% | 101.055,00 |
| 30.09.2025 | 59,76 | 59,99 | 56,94 | 57,16 | -3,85% | 89.964,00 |
| 29.09.2025 | 57,78 | 60,71 | 57,61 | 59,45 | 3,39% | 101.127,00 |
| 26.09.2025 | 57,11 | 57,75 | 56,76 | 57,50 | 0,40% | 37.106,00 |
| 25.09.2025 | 57,99 | 58,19 | 56,60 | 57,27 | -0,93% | 62.891,00 |
| 24.09.2025 | 57,25 | 58,43 | 57,06 | 57,81 | 1,58% | 48.835,00 |
| 23.09.2025 | 57,45 | 58,54 | 56,86 | 56,91 | -0,85% | 56.538,00 |
| 22.09.2025 | 58,03 | 58,55 | 56,90 | 57,40 | -1,24% | 57.886,00 |
| 19.09.2025 | 58,45 | 58,91 | 57,86 | 58,12 | -0,12% | 45.096,00 |
| 18.09.2025 | 59,18 | 59,78 | 58,11 | 58,19 | 0,34% | 118.929,00 |
| 17.09.2025 | 56,43 | 58,54 | 56,30 | 57,99 | 2,91% | 64.054,00 |
| 16.09.2025 | 57,02 | 57,25 | 55,86 | 56,35 | -1,14% | 49.822,00 |
| 15.09.2025 | 56,98 | 57,95 | 56,80 | 57,00 | 0,00% | 36.191,00 |
| 12.09.2025 | 57,48 | 57,75 | 56,96 | 57,00 | -0,51% | 37.428,00 |
| 11.09.2025 | 56,34 | 57,38 | 56,04 | 57,29 | 2,05% | 54.350,00 |
| 10.09.2025 | 57,91 | 58,06 | 55,81 | 56,14 | -2,91% | 64.153,00 |
| 09.09.2025 | 58,19 | 58,36 | 57,62 | 57,82 | -0,40% | 28.704,00 |
| 08.09.2025 | 58,36 | 58,55 | 57,78 | 58,05 | -0,33% | 28.460,00 |
| 05.09.2025 | 58,99 | 59,55 | 58,16 | 58,24 | -0,94% | 32.494,00 |
| 04.09.2025 | 59,89 | 59,96 | 56,93 | 58,79 | -1,66% | 39.916,00 |
| 03.09.2025 | 59,10 | 60,00 | 58,97 | 59,78 | 0,49% | 21.667,00 |
| 02.09.2025 | 59,56 | 59,93 | 58,54 | 59,49 | -0,39% | 38.632,00 |
| 01.09.2025 | 59,73 | 59,79 | 59,31 | 59,72 | -0,33% | 25.586,00 |
| 29.08.2025 | 59,82 | 60,55 | 59,43 | 59,92 | -0,15% | 25.553,00 |
| 28.08.2025 | 59,47 | 60,40 | 59,40 | 60,01 | 0,20% | 42.863,00 |
| 27.08.2025 | 60,41 | 60,50 | 58,51 | 59,89 | -0,61% | 77.845,00 |
| 26.08.2025 | 59,88 | 60,26 | 59,38 | 60,26 | 0,65% | 30.215,00 |
| 25.08.2025 | 59,51 | 59,92 | 59,01 | 59,87 | 0,27% | 26.213,00 |
| 22.08.2025 | 58,15 | 59,76 | 57,95 | 59,71 | 2,52% | 31.408,00 |
| 21.08.2025 | 58,38 | 58,83 | 57,57 | 58,24 | -0,39% | 32.540,00 |
| 20.08.2025 | 59,30 | 59,38 | 58,06 | 58,47 | -1,40% | 29.413,00 |
| 19.08.2025 | 59,60 | 60,25 | 59,19 | 59,30 | -0,65% | 38.794,00 |
| 18.08.2025 | 59,21 | 59,97 | 59,11 | 59,69 | 0,95% | 27.706,00 |
| 15.08.2025 | 59,51 | 59,93 | 59,13 | 59,13 | -0,86% | 41.327,00 |
| 14.08.2025 | 60,50 | 60,50 | 58,60 | 59,64 | -1,23% | 55.500,00 |
| 13.08.2025 | 58,23 | 60,48 | 58,10 | 60,38 | 3,73% | 55.525,00 |
| 12.08.2025 | 57,76 | 58,98 | 57,63 | 58,21 | 0,88% | 28.341,00 |
| 11.08.2025 | 58,09 | 58,94 | 57,67 | 57,70 | -0,71% | 36.023,00 |
| 08.08.2025 | 58,79 | 58,98 | 57,83 | 58,11 | -0,58% | 45.907,00 |
| 07.08.2025 | 59,57 | 60,30 | 58,13 | 58,45 | -1,88% | 47.347,00 |
| 06.08.2025 | 58,65 | 59,76 | 58,65 | 59,57 | 1,53% | 41.861,00 |
| 05.08.2025 | 59,19 | 59,36 | 58,40 | 58,67 | -0,26% | 32.667,00 |
| 04.08.2025 | 58,44 | 59,06 | 58,16 | 58,82 | 1,40% | 51.792,00 |
| 01.08.2025 | 60,23 | 60,30 | 57,66 | 58,01 | -3,67% | 120.673,00 |
| 31.07.2025 | 61,86 | 61,86 | 59,93 | 60,22 | -1,34% | 95.758,00 |
| 30.07.2025 | 62,27 | 63,06 | 60,91 | 61,04 | -1,36% | 151.962,00 |
| 29.07.2025 | 67,71 | 69,17 | 61,22 | 61,88 | -8,39% | 293.056,00 |