60,785€
-0,66%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 61,25 | 61,36 | 60,68 | 60,78 | -0,68% | 8.868,00 |
| 01.04.2025 | 60,09 | 61,46 | 59,96 | 61,19 | 1,36% | 27.946,00 |
| 31.03.2025 | 60,00 | 60,52 | 58,65 | 60,37 | 0,40% | 68.403,00 |
| 28.03.2025 | 63,95 | 63,95 | 59,84 | 60,13 | -5,83% | 87.342,00 |
| 27.03.2025 | 64,94 | 65,20 | 63,64 | 63,85 | -2,34% | 26.671,00 |
| 26.03.2025 | 65,80 | 66,31 | 64,69 | 65,38 | -0,70% | 51.385,00 |
| 25.03.2025 | 66,18 | 66,31 | 65,30 | 65,84 | 0,11% | 32.288,00 |
| 24.03.2025 | 65,49 | 66,17 | 65,36 | 65,77 | 0,94% | 34.540,00 |
| 21.03.2025 | 64,22 | 65,17 | 63,01 | 65,16 | 1,10% | 18.020,00 |
| 20.03.2025 | 64,80 | 65,34 | 63,81 | 64,45 | 0,08% | 33.173,00 |
| 19.03.2025 | 63,01 | 64,59 | 63,00 | 64,40 | 2,03% | 35.987,00 |
| 18.03.2025 | 64,10 | 64,10 | 62,62 | 63,12 | -1,28% | 38.469,00 |
| 17.03.2025 | 63,40 | 64,29 | 62,46 | 63,94 | 1,07% | 54.498,00 |
| 14.03.2025 | 62,51 | 63,57 | 62,00 | 63,26 | 2,53% | 64.869,00 |
| 13.03.2025 | 62,99 | 63,39 | 61,42 | 61,70 | -1,89% | 47.225,00 |
| 12.03.2025 | 62,78 | 63,68 | 62,32 | 62,89 | 0,58% | 43.850,00 |
| 11.03.2025 | 62,62 | 63,29 | 61,46 | 62,53 | -1,04% | 63.318,00 |
| 10.03.2025 | 65,00 | 65,05 | 61,91 | 63,19 | -2,77% | 86.808,00 |
| 07.03.2025 | 63,35 | 65,43 | 62,35 | 64,99 | 2,96% | 75.005,00 |
| 06.03.2025 | 64,20 | 64,99 | 62,81 | 63,12 | -2,03% | 93.766,00 |
| 05.03.2025 | 64,87 | 65,15 | 62,92 | 64,43 | 1,29% | 133.791,00 |
| 04.03.2025 | 66,76 | 66,95 | 63,03 | 63,61 | -4,42% | 174.756,00 |
| 03.03.2025 | 68,44 | 68,89 | 66,34 | 66,55 | -2,90% | 97.068,00 |
| 28.02.2025 | 68,01 | 68,84 | 67,16 | 68,54 | 0,84% | 69.530,00 |
| 27.02.2025 | 68,83 | 69,49 | 67,85 | 67,97 | -1,11% | 114.138,00 |
| 26.02.2025 | 71,25 | 71,46 | 68,45 | 68,73 | -2,46% | 69.769,00 |
| 25.02.2025 | 71,75 | 74,38 | 69,14 | 70,46 | -2,13% | 111.402,00 |
| 24.02.2025 | 71,63 | 72,41 | 70,64 | 71,99 | 0,45% | 60.578,00 |
| 21.02.2025 | 73,90 | 74,35 | 71,51 | 71,67 | -2,95% | 69.638,00 |
| 20.02.2025 | 74,89 | 75,09 | 73,29 | 73,85 | -1,80% | 41.595,00 |
| 19.02.2025 | 75,39 | 75,65 | 74,28 | 75,20 | 0,00% | 37.845,00 |
| 18.02.2025 | 74,55 | 75,50 | 74,22 | 75,20 | 1,08% | 55.941,00 |
| 17.02.2025 | 74,79 | 74,99 | 74,21 | 74,40 | 0,09% | 38.186,00 |
| 14.02.2025 | 73,37 | 74,62 | 72,96 | 74,33 | 1,47% | 58.775,00 |
| 13.02.2025 | 73,30 | 74,08 | 72,61 | 73,25 | -0,08% | 64.051,00 |
| 12.02.2025 | 73,36 | 73,88 | 72,49 | 73,31 | -0,05% | 83.185,00 |
| 11.02.2025 | 75,79 | 75,89 | 73,35 | 73,35 | -3,39% | 83.520,00 |
| 10.02.2025 | 75,01 | 76,49 | 75,01 | 75,92 | 1,43% | 63.219,00 |
| 07.02.2025 | 75,84 | 76,50 | 74,72 | 74,85 | -1,04% | 59.671,00 |
| 06.02.2025 | 76,41 | 77,19 | 75,32 | 75,64 | -0,70% | 138.751,00 |
| 05.02.2025 | 75,40 | 76,39 | 74,59 | 76,17 | 1,70% | 241.903,00 |
| 04.02.2025 | 86,31 | 89,39 | 74,60 | 74,90 | -13,81% | 436.186,00 |
| 03.02.2025 | 83,60 | 87,01 | 83,50 | 86,90 | 1,70% | 57.254,00 |
| 31.01.2025 | 86,16 | 87,17 | 85,44 | 85,45 | -0,57% | 29.148,00 |
| 30.01.2025 | 85,46 | 87,00 | 85,31 | 85,94 | 0,82% | 24.253,00 |
| 29.01.2025 | 84,95 | 85,75 | 84,65 | 85,24 | 0,91% | 21.866,00 |
| 28.01.2025 | 86,24 | 86,70 | 83,33 | 84,47 | -1,84% | 33.654,00 |
| 27.01.2025 | 83,25 | 86,05 | 82,61 | 86,05 | 1,39% | 105.529,00 |
| 24.01.2025 | 85,61 | 85,76 | 84,65 | 84,87 | -1,49% | 25.354,00 |
| 23.01.2025 | 86,10 | 86,46 | 84,86 | 86,15 | -0,14% | 28.716,00 |
| 22.01.2025 | 86,66 | 86,79 | 85,57 | 86,27 | 0,07% | 43.007,00 |
| 21.01.2025 | 89,01 | 89,63 | 85,88 | 86,21 | -2,92% | 41.818,00 |
| 20.01.2025 | 89,11 | 89,24 | 88,00 | 88,80 | -0,52% | 40.330,00 |
| 17.01.2025 | 86,56 | 90,66 | 86,56 | 89,26 | 3,33% | 110.937,00 |
| 16.01.2025 | 87,60 | 87,96 | 86,34 | 86,38 | -0,74% | 39.094,00 |
| 15.01.2025 | 84,89 | 87,68 | 84,44 | 87,02 | 2,96% | 68.723,00 |
| 14.01.2025 | 82,11 | 84,78 | 82,11 | 84,52 | 2,65% | 41.398,00 |
| 13.01.2025 | 80,94 | 82,34 | 80,18 | 82,34 | 1,04% | 68.854,00 |
| 10.01.2025 | 84,89 | 85,08 | 80,42 | 81,49 | -3,73% | 81.014,00 |
| 09.01.2025 | 85,01 | 85,15 | 84,31 | 84,65 | -0,68% | 24.973,00 |
| 08.01.2025 | 85,00 | 85,58 | 84,23 | 85,23 | 0,27% | 23.924,00 |
| 07.01.2025 | 86,19 | 86,49 | 84,69 | 85,00 | -1,39% | 39.755,00 |
| 06.01.2025 | 85,20 | 86,74 | 84,54 | 86,20 | 1,34% | 50.816,00 |
| 03.01.2025 | 84,25 | 85,06 | 83,76 | 85,06 | 1,36% | 33.160,00 |
| 02.01.2025 | 82,30 | 84,89 | 81,51 | 83,92 | 1,92% | 46.982,00 |
| 30.12.2024 | 82,97 | 83,09 | 82,29 | 82,34 | -1,05% | 28.186,00 |
| 27.12.2024 | 84,00 | 84,24 | 82,73 | 83,21 | -0,43% | 46.127,00 |
| 23.12.2024 | 83,71 | 84,30 | 82,72 | 83,57 | 0,07% | 82.705,00 |
| 20.12.2024 | 83,31 | 84,49 | 81,18 | 83,51 | -0,18% | 81.824,00 |
| 19.12.2024 | 82,10 | 84,99 | 81,70 | 83,66 | 1,43% | 78.040,00 |
| 18.12.2024 | 86,50 | 87,00 | 82,36 | 82,48 | -4,79% | 73.976,00 |
| 17.12.2024 | 86,99 | 87,59 | 86,01 | 86,63 | -0,23% | 40.657,00 |
| 16.12.2024 | 86,80 | 87,10 | 85,48 | 86,83 | 0,13% | 53.878,00 |
| 13.12.2024 | 86,40 | 86,90 | 85,52 | 86,72 | 1,43% | 40.241,00 |
| 12.12.2024 | 86,39 | 86,85 | 85,31 | 85,50 | -1,05% | 22.165,00 |
| 11.12.2024 | 84,58 | 86,72 | 83,61 | 86,41 | 2,55% | 40.624,00 |
| 10.12.2024 | 85,34 | 85,71 | 83,94 | 84,26 | -1,14% | 35.205,00 |
| 09.12.2024 | 85,12 | 88,49 | 84,85 | 85,23 | 0,22% | 86.648,00 |
| 06.12.2024 | 84,12 | 85,31 | 83,74 | 85,04 | 1,00% | 40.078,00 |
| 05.12.2024 | 84,55 | 84,89 | 83,45 | 84,20 | -0,91% | 54.670,00 |
| 04.12.2024 | 80,95 | 85,74 | 80,84 | 84,97 | 4,95% | 72.781,00 |
| 03.12.2024 | 82,35 | 82,49 | 80,39 | 80,96 | -1,69% | 34.340,00 |
| 02.12.2024 | 82,14 | 83,23 | 81,50 | 82,35 | 0,65% | 56.416,00 |
| 29.11.2024 | 82,54 | 82,70 | 81,32 | 81,82 | -1,18% | 35.183,00 |
| 28.11.2024 | 82,05 | 83,20 | 82,05 | 82,80 | 0,96% | 34.773,00 |
| 27.11.2024 | 82,97 | 83,09 | 81,64 | 82,01 | -1,17% | 37.232,00 |
| 26.11.2024 | 83,89 | 83,90 | 82,78 | 82,98 | -0,42% | 44.417,00 |
| 25.11.2024 | 83,42 | 84,38 | 82,78 | 83,33 | -0,06% | 54.213,00 |
| 22.11.2024 | 81,09 | 83,38 | 80,51 | 83,38 | 3,09% | 43.249,00 |
| 21.11.2024 | 80,01 | 81,60 | 79,83 | 80,88 | 0,50% | 35.021,00 |
| 20.11.2024 | 79,54 | 81,10 | 79,20 | 80,48 | 1,30% | 27.394,00 |
| 19.11.2024 | 79,86 | 80,33 | 78,13 | 79,45 | -0,61% | 59.135,00 |
| 18.11.2024 | 81,74 | 82,29 | 79,88 | 79,94 | -2,08% | 62.178,00 |
| 15.11.2024 | 80,60 | 81,76 | 80,10 | 81,64 | 0,16% | 56.815,00 |
| 14.11.2024 | 82,79 | 83,39 | 81,08 | 81,51 | -1,33% | 58.108,00 |
| 13.11.2024 | 81,00 | 83,23 | 80,50 | 82,61 | 1,52% | 89.882,00 |
| 12.11.2024 | 82,10 | 82,75 | 80,58 | 81,37 | -0,37% | 112.254,00 |
| 11.11.2024 | 77,50 | 82,09 | 77,49 | 81,67 | 5,57% | 153.207,00 |
| 08.11.2024 | 75,69 | 77,49 | 74,80 | 77,36 | 2,86% | 64.373,00 |
| 07.11.2024 | 76,00 | 76,55 | 75,21 | 75,21 | -0,86% | 70.013,00 |