62,915€
0,74%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 62,75 | 62,86 | 62,26 | 62,70 | 0,40% | 15.498,00 |
| 26.06.2025 | 62,67 | 63,17 | 61,19 | 62,45 | -0,48% | 20.825,00 |
| 25.06.2025 | 63,52 | 63,99 | 62,18 | 62,75 | -0,92% | 25.378,00 |
| 24.06.2025 | 62,40 | 63,59 | 62,40 | 63,33 | 1,69% | 35.175,00 |
| 23.06.2025 | 60,50 | 62,69 | 60,38 | 62,28 | 2,64% | 38.395,00 |
| 20.06.2025 | 59,11 | 61,16 | 59,11 | 60,68 | 2,92% | 41.585,00 |
| 19.06.2025 | 59,65 | 59,65 | 58,80 | 58,96 | -1,29% | 28.257,00 |
| 18.06.2025 | 61,36 | 61,93 | 58,71 | 59,73 | -2,88% | 72.685,00 |
| 17.06.2025 | 62,20 | 62,34 | 61,40 | 61,50 | -1,60% | 25.632,00 |
| 16.06.2025 | 61,63 | 62,59 | 61,31 | 62,50 | 1,97% | 37.335,00 |
| 13.06.2025 | 63,40 | 64,30 | 61,10 | 61,29 | -5,24% | 58.479,00 |
| 12.06.2025 | 64,49 | 65,00 | 63,40 | 64,68 | -0,54% | 31.149,00 |
| 11.06.2025 | 65,27 | 65,67 | 64,35 | 65,03 | -0,64% | 24.672,00 |
| 10.06.2025 | 64,23 | 65,78 | 64,11 | 65,45 | 1,54% | 45.763,00 |
| 09.06.2025 | 64,43 | 64,93 | 63,96 | 64,46 | 0,03% | 24.142,00 |
| 06.06.2025 | 63,71 | 64,61 | 63,51 | 64,44 | 1,67% | 27.661,00 |
| 05.06.2025 | 63,99 | 64,31 | 63,02 | 63,38 | -0,69% | 33.543,00 |
| 04.06.2025 | 62,78 | 63,97 | 62,54 | 63,82 | 1,62% | 38.652,00 |
| 03.06.2025 | 61,60 | 62,86 | 61,35 | 62,80 | 1,37% | 20.512,00 |
| 02.06.2025 | 61,22 | 61,97 | 60,08 | 61,95 | -0,11% | 29.499,00 |
| 30.05.2025 | 62,10 | 62,75 | 61,30 | 62,02 | -0,34% | 20.885,00 |
| 29.05.2025 | 64,30 | 64,78 | 61,77 | 62,23 | -1,60% | 31.719,00 |
| 28.05.2025 | 63,05 | 63,70 | 62,82 | 63,24 | 0,33% | 23.621,00 |
| 27.05.2025 | 61,70 | 63,55 | 61,69 | 63,03 | 2,47% | 31.877,00 |
| 26.05.2025 | 61,87 | 62,40 | 61,51 | 61,51 | -0,05% | 34.723,00 |
| 23.05.2025 | 63,01 | 63,42 | 60,80 | 61,54 | -2,84% | 46.637,00 |
| 22.05.2025 | 63,23 | 63,81 | 62,95 | 63,34 | 0,03% | 34.665,00 |
| 21.05.2025 | 63,72 | 64,55 | 63,07 | 63,32 | -1,63% | 28.528,00 |
| 20.05.2025 | 64,05 | 64,68 | 63,59 | 64,37 | 0,19% | 21.407,00 |
| 19.05.2025 | 63,00 | 64,59 | 62,86 | 64,25 | -0,76% | 33.691,00 |
| 16.05.2025 | 63,71 | 64,75 | 63,54 | 64,74 | 0,92% | 26.310,00 |
| 15.05.2025 | 64,55 | 64,99 | 63,91 | 64,15 | -1,46% | 34.852,00 |
| 14.05.2025 | 64,85 | 65,49 | 64,01 | 65,10 | 0,70% | 49.792,00 |
| 13.05.2025 | 65,20 | 65,45 | 64,39 | 64,65 | -0,71% | 39.375,00 |
| 12.05.2025 | 64,09 | 66,62 | 63,62 | 65,11 | 4,39% | 125.124,00 |
| 09.05.2025 | 62,84 | 63,60 | 62,21 | 62,37 | -0,67% | 47.373,00 |
| 08.05.2025 | 61,62 | 63,28 | 61,03 | 62,79 | 3,27% | 48.268,00 |
| 07.05.2025 | 60,72 | 60,89 | 59,70 | 60,80 | 1,50% | 38.275,00 |
| 06.05.2025 | 60,55 | 60,76 | 59,63 | 59,90 | -1,09% | 37.723,00 |
| 05.05.2025 | 59,88 | 61,36 | 58,57 | 60,56 | 1,80% | 73.953,00 |
| 02.05.2025 | 57,56 | 59,97 | 57,30 | 59,49 | 2,22% | 90.418,00 |
| 30.04.2025 | 58,00 | 58,36 | 55,95 | 58,20 | -0,14% | 45.590,00 |
| 29.04.2025 | 57,50 | 59,93 | 54,64 | 58,28 | 2,46% | 94.377,00 |
| 28.04.2025 | 57,60 | 57,89 | 56,23 | 56,88 | -1,20% | 52.015,00 |
| 25.04.2025 | 57,42 | 57,85 | 56,50 | 57,57 | 1,12% | 43.005,00 |
| 24.04.2025 | 55,60 | 56,98 | 54,32 | 56,93 | 3,02% | 37.653,00 |
| 23.04.2025 | 54,50 | 56,85 | 54,50 | 55,26 | 2,89% | 56.462,00 |
| 22.04.2025 | 52,89 | 54,09 | 52,40 | 53,71 | 0,15% | 30.372,00 |
| 17.04.2025 | 53,97 | 54,05 | 52,68 | 53,63 | 1,27% | 45.677,00 |
| 16.04.2025 | 54,29 | 54,77 | 52,44 | 52,96 | -3,66% | 48.287,00 |
| 15.04.2025 | 54,94 | 55,64 | 54,55 | 54,97 | 0,22% | 44.637,00 |
| 14.04.2025 | 55,60 | 56,69 | 54,32 | 54,85 | -0,47% | 65.612,00 |
| 11.04.2025 | 53,99 | 55,54 | 52,59 | 55,11 | 1,77% | 43.314,00 |
| 10.04.2025 | 58,38 | 58,69 | 52,58 | 54,15 | -7,47% | 90.176,00 |
| 09.04.2025 | 50,88 | 58,63 | 50,31 | 58,52 | 11,89% | 104.657,00 |
| 08.04.2025 | 53,73 | 56,19 | 51,59 | 52,30 | -2,35% | 145.152,00 |
| 07.04.2025 | 50,20 | 56,11 | 49,60 | 53,56 | 0,41% | 145.698,00 |
| 04.04.2025 | 55,60 | 55,74 | 52,05 | 53,34 | -4,66% | 156.923,00 |
| 03.04.2025 | 59,50 | 59,99 | 54,84 | 55,95 | -9,67% | 116.154,00 |
| 02.04.2025 | 61,36 | 62,27 | 59,90 | 61,94 | 1,23% | 24.424,00 |
| 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 |