81,345€
0,57%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,00 | 81,82 | 80,51 | 81,34 | 0,57% | 18.150,00 |
| 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 |
| 28.08.2024 | 63,92 | 64,46 | 63,04 | 63,40 | -0,81% | 31.605,00 |
| 27.08.2024 | 64,67 | 64,96 | 63,76 | 63,92 | -0,90% | 33.317,00 |
| 26.08.2024 | 64,31 | 65,32 | 64,10 | 64,50 | 0,70% | 104.638,00 |
| 23.08.2024 | 64,65 | 64,99 | 63,35 | 64,05 | -0,45% | 48.889,00 |
| 22.08.2024 | 64,39 | 65,93 | 63,85 | 64,34 | 0,33% | 99.910,00 |
| 21.08.2024 | 64,89 | 65,38 | 63,71 | 64,13 | -0,77% | 73.918,00 |
| 20.08.2024 | 62,71 | 65,40 | 62,53 | 64,63 | 3,28% | 157.137,00 |
| 19.08.2024 | 61,32 | 62,68 | 61,09 | 62,58 | 1,52% | 63.079,00 |
| 16.08.2024 | 62,05 | 62,29 | 61,25 | 61,64 | -0,37% | 39.962,00 |
| 15.08.2024 | 60,09 | 62,07 | 60,00 | 61,87 | 2,98% | 68.145,00 |
| 14.08.2024 | 59,50 | 60,21 | 58,68 | 60,08 | 1,69% | 41.507,00 |
| 13.08.2024 | 58,34 | 59,83 | 58,18 | 59,08 | 2,02% | 24.460,00 |
| 12.08.2024 | 59,22 | 59,79 | 57,91 | 57,91 | -2,10% | 29.220,00 |
| 09.08.2024 | 58,88 | 59,92 | 58,65 | 59,15 | 0,60% | 54.691,00 |
| 08.08.2024 | 57,16 | 59,30 | 57,02 | 58,80 | 2,30% | 93.642,00 |
| 07.08.2024 | 58,12 | 59,44 | 57,48 | 57,48 | 0,00% | 74.058,00 |
| 06.08.2024 | 55,90 | 58,14 | 55,30 | 57,48 | 4,13% | 92.177,00 |
| 05.08.2024 | 52,90 | 55,69 | 51,51 | 55,20 | -2,85% | 195.661,00 |
| 02.08.2024 | 59,70 | 59,73 | 55,85 | 56,82 | -6,11% | 197.902,00 |
| 01.08.2024 | 60,80 | 62,24 | 60,20 | 60,52 | -0,41% | 120.610,00 |
| 31.07.2024 | 59,40 | 61,77 | 59,16 | 60,77 | 2,72% | 126.092,00 |
| 30.07.2024 | 54,30 | 60,08 | 54,01 | 59,16 | 8,61% | 242.492,00 |
| 29.07.2024 | 54,10 | 54,51 | 53,71 | 54,47 | 1,55% | 50.211,00 |
| 26.07.2024 | 52,94 | 53,64 | 52,50 | 53,64 | 1,65% | 37.475,00 |
| 25.07.2024 | 53,60 | 53,97 | 52,74 | 52,77 | -1,55% | 50.224,00 |
| 24.07.2024 | 54,59 | 54,99 | 53,54 | 53,60 | -2,69% | 44.953,00 |
| 23.07.2024 | 55,58 | 56,27 | 55,08 | 55,08 | -1,34% | 42.648,00 |
| 22.07.2024 | 54,60 | 55,83 | 54,58 | 55,83 | 2,37% | 48.773,00 |
| 19.07.2024 | 55,50 | 55,50 | 53,97 | 54,54 | -0,87% | 38.001,00 |
| 18.07.2024 | 56,30 | 56,39 | 55,02 | 55,02 | -1,80% | 42.860,00 |
| 17.07.2024 | 56,57 | 56,66 | 55,51 | 56,03 | -1,23% | 55.831,00 |
| 16.07.2024 | 55,75 | 56,96 | 55,41 | 56,73 | 2,16% | 38.898,00 |
| 15.07.2024 | 55,85 | 56,38 | 54,79 | 55,53 | 0,51% | 32.516,00 |
| 12.07.2024 | 55,35 | 55,65 | 54,88 | 55,25 | -0,02% | 38.293,00 |
| 11.07.2024 | 54,20 | 55,95 | 54,20 | 55,26 | 1,51% | 51.816,00 |
| 10.07.2024 | 54,61 | 54,80 | 53,78 | 54,44 | -0,29% | 35.516,00 |
| 09.07.2024 | 54,89 | 55,22 | 54,01 | 54,60 | 0,05% | 24.807,00 |
| 08.07.2024 | 55,25 | 55,44 | 54,14 | 54,57 | -1,21% | 31.321,00 |