85,850€
-0,42%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 86,73 | 86,79 | 85,56 | 85,89 | -0,38% | 35.014,00 |
| 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 |
| 06.11.2024 | 74,90 | 76,49 | 73,84 | 75,86 | 4,71% | 131.727,00 |
| 05.11.2024 | 71,82 | 72,78 | 70,39 | 72,45 | 0,93% | 39.648,00 |
| 04.11.2024 | 71,14 | 71,85 | 70,23 | 71,78 | 0,53% | 64.888,00 |
| 01.11.2024 | 72,71 | 73,15 | 70,36 | 71,40 | -1,45% | 46.726,00 |
| 31.10.2024 | 71,23 | 73,44 | 71,21 | 72,45 | 0,63% | 53.774,00 |
| 30.10.2024 | 74,09 | 74,35 | 71,73 | 72,00 | -2,19% | 87.979,00 |
| 29.10.2024 | 79,30 | 79,69 | 69,00 | 73,61 | -5,68% | 442.763,00 |
| 28.10.2024 | 76,01 | 78,40 | 75,80 | 78,04 | 3,06% | 109.421,00 |
| 25.10.2024 | 75,29 | 76,32 | 75,10 | 75,72 | 0,69% | 51.085,00 |
| 24.10.2024 | 75,00 | 76,29 | 74,70 | 75,20 | 0,39% | 82.994,00 |
| 23.10.2024 | 74,69 | 76,07 | 74,33 | 74,91 | -0,12% | 40.392,00 |
| 22.10.2024 | 74,47 | 75,39 | 73,70 | 75,00 | 0,66% | 31.129,00 |
| 21.10.2024 | 74,47 | 75,18 | 73,74 | 74,51 | 0,05% | 51.628,00 |
| 18.10.2024 | 73,75 | 74,47 | 72,72 | 74,47 | 0,94% | 46.269,00 |
| 17.10.2024 | 74,46 | 74,84 | 73,20 | 73,78 | -0,94% | 60.046,00 |
| 16.10.2024 | 73,36 | 74,48 | 72,76 | 74,48 | 1,93% | 39.574,00 |
| 15.10.2024 | 74,19 | 74,31 | 72,17 | 73,07 | -1,28% | 48.368,00 |
| 14.10.2024 | 73,46 | 74,22 | 73,01 | 74,02 | 0,52% | 59.426,00 |
| 11.10.2024 | 72,23 | 73,74 | 71,96 | 73,64 | 1,97% | 47.577,00 |
| 10.10.2024 | 74,49 | 74,49 | 71,88 | 72,22 | -3,35% | 91.851,00 |
| 09.10.2024 | 73,51 | 74,88 | 73,50 | 74,72 | 1,04% | 53.556,00 |
| 08.10.2024 | 73,00 | 74,17 | 72,51 | 73,95 | 1,09% | 72.355,00 |
| 07.10.2024 | 72,28 | 73,29 | 71,60 | 73,15 | 1,08% | 53.541,00 |
| 04.10.2024 | 70,02 | 72,59 | 70,02 | 72,37 | 4,05% | 53.800,00 |
| 03.10.2024 | 70,09 | 70,17 | 69,00 | 69,55 | -0,86% | 25.788,00 |
| 02.10.2024 | 69,89 | 70,24 | 68,85 | 70,15 | 0,33% | 43.271,00 |
| 01.10.2024 | 69,92 | 71,05 | 69,01 | 69,92 | -0,33% | 52.315,00 |
| 30.09.2024 | 70,00 | 70,40 | 68,81 | 70,15 | 0,50% | 70.290,00 |
| 27.09.2024 | 71,99 | 72,98 | 69,66 | 69,80 | -2,58% | 107.256,00 |
| 26.09.2024 | 69,99 | 71,89 | 69,70 | 71,65 | 3,11% | 86.651,00 |
| 25.09.2024 | 69,77 | 70,70 | 69,49 | 69,49 | -0,88% | 34.636,00 |
| 24.09.2024 | 70,14 | 70,84 | 69,76 | 70,11 | 0,31% | 99.625,00 |
| 23.09.2024 | 69,20 | 70,78 | 68,54 | 69,89 | 1,94% | 65.743,00 |
| 20.09.2024 | 69,36 | 69,55 | 67,71 | 68,56 | -1,28% | 75.963,00 |
| 19.09.2024 | 66,50 | 70,15 | 66,27 | 69,45 | 5,50% | 162.091,00 |
| 18.09.2024 | 64,42 | 66,38 | 64,18 | 65,83 | 2,03% | 42.098,00 |
| 17.09.2024 | 64,01 | 64,87 | 63,81 | 64,52 | 1,00% | 29.450,00 |
| 16.09.2024 | 63,23 | 64,07 | 62,91 | 63,88 | 0,76% | 39.219,00 |
| 13.09.2024 | 63,46 | 63,72 | 63,12 | 63,40 | -0,17% | 27.666,00 |
| 12.09.2024 | 62,92 | 63,69 | 62,89 | 63,51 | 0,91% | 35.507,00 |
| 11.09.2024 | 61,88 | 63,12 | 61,53 | 62,94 | 0,75% | 21.216,00 |
| 10.09.2024 | 62,61 | 63,32 | 60,91 | 62,47 | -0,49% | 59.883,00 |
| 09.09.2024 | 62,24 | 63,76 | 62,00 | 62,78 | 1,16% | 45.538,00 |
| 06.09.2024 | 64,33 | 65,00 | 61,82 | 62,06 | -4,36% | 101.327,00 |
| 05.09.2024 | 65,21 | 66,89 | 64,01 | 64,89 | -0,93% | 45.490,00 |
| 04.09.2024 | 64,56 | 66,05 | 64,01 | 65,50 | 0,54% | 68.804,00 |
| 03.09.2024 | 64,84 | 66,00 | 64,61 | 65,15 | -0,02% | 48.183,00 |
| 02.09.2024 | 65,52 | 65,52 | 64,65 | 65,16 | -0,63% | 32.168,00 |
| 30.08.2024 | 66,50 | 66,75 | 64,90 | 65,57 | -0,76% | 65.221,00 |
| 29.08.2024 | 63,08 | 66,74 | 63,02 | 66,07 | 4,21% | 69.634,00 |