38,113€
0,03%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,07 | 44,68 | 38,08 | 39,62 | -8,13% | 170.753,00 |
| 04.05.2026 | 43,09 | 43,60 | 42,75 | 43,13 | 0,59% | 30.750,00 |
| 30.04.2026 | 43,36 | 43,39 | 42,29 | 42,88 | -0,18% | 21.696,00 |
| 29.04.2026 | 42,46 | 44,36 | 42,12 | 42,95 | 1,32% | 18.407,00 |
| 28.04.2026 | 42,49 | 43,15 | 42,24 | 42,39 | -0,12% | 11.217,00 |
| 27.04.2026 | 43,00 | 43,04 | 42,08 | 42,44 | -1,42% | 14.489,00 |
| 24.04.2026 | 42,61 | 43,17 | 42,38 | 43,06 | 1,24% | 12.224,00 |
| 23.04.2026 | 43,48 | 43,56 | 42,13 | 42,53 | -2,69% | 19.793,00 |
| 22.04.2026 | 43,57 | 43,87 | 43,29 | 43,71 | 0,66% | 20.633,00 |
| 21.04.2026 | 43,66 | 44,33 | 43,28 | 43,42 | -0,29% | 22.295,00 |
| 20.04.2026 | 42,50 | 43,70 | 42,48 | 43,55 | 0,74% | 36.586,00 |
| 17.04.2026 | 42,38 | 43,39 | 42,08 | 43,22 | 2,26% | 28.108,00 |
| 16.04.2026 | 42,33 | 42,59 | 41,03 | 42,27 | 0,73% | 43.793,00 |
| 15.04.2026 | 40,68 | 42,15 | 40,54 | 41,96 | 3,19% | 22.958,00 |
| 14.04.2026 | 40,30 | 41,38 | 40,20 | 40,67 | 0,57% | 28.045,00 |
| 13.04.2026 | 38,35 | 40,72 | 38,31 | 40,44 | 4,76% | 25.729,00 |
| 10.04.2026 | 39,36 | 39,36 | 38,38 | 38,60 | -1,75% | 16.163,00 |
| 09.04.2026 | 39,28 | 39,40 | 38,44 | 39,29 | 0,04% | 10.477,00 |
| 08.04.2026 | 39,40 | 39,63 | 38,94 | 39,27 | 1,41% | 34.079,00 |
| 07.04.2026 | 39,22 | 39,38 | 38,55 | 38,73 | -1,22% | 30.831,00 |
| 02.04.2026 | 38,15 | 39,34 | 37,85 | 39,20 | 1,84% | 24.664,00 |
| 01.04.2026 | 39,29 | 39,37 | 37,90 | 38,50 | -1,61% | 35.319,00 |
| 31.03.2026 | 39,23 | 39,35 | 38,46 | 39,13 | 0,46% | 25.386,00 |
| 30.03.2026 | 37,79 | 39,30 | 37,78 | 38,95 | 3,25% | 18.573,00 |
| 27.03.2026 | 39,37 | 39,42 | 37,70 | 37,72 | -3,90% | 22.482,00 |
| 26.03.2026 | 38,57 | 39,84 | 38,34 | 39,25 | 1,19% | 17.148,00 |
| 25.03.2026 | 38,42 | 39,67 | 38,22 | 38,79 | 1,14% | 32.564,00 |
| 24.03.2026 | 39,18 | 39,36 | 37,99 | 38,35 | -2,13% | 13.980,00 |
| 23.03.2026 | 37,56 | 39,37 | 37,18 | 39,19 | 2,57% | 28.382,00 |
| 20.03.2026 | 38,16 | 38,53 | 37,52 | 38,21 | -0,18% | 13.916,00 |
| 19.03.2026 | 38,77 | 38,99 | 37,96 | 38,28 | -1,42% | 26.225,00 |
| 18.03.2026 | 40,30 | 40,43 | 38,75 | 38,83 | -3,26% | 15.551,00 |
| 17.03.2026 | 39,42 | 40,75 | 39,28 | 40,13 | 1,60% | 20.339,00 |
| 16.03.2026 | 39,39 | 39,92 | 39,22 | 39,50 | 0,70% | 24.225,00 |
| 13.03.2026 | 38,69 | 39,41 | 38,40 | 39,23 | 1,79% | 17.088,00 |
| 12.03.2026 | 39,12 | 39,94 | 38,40 | 38,54 | -1,97% | 24.922,00 |
| 11.03.2026 | 38,72 | 39,82 | 38,66 | 39,31 | 1,55% | 27.562,00 |
| 10.03.2026 | 39,52 | 39,96 | 38,55 | 38,71 | -2,33% | 30.399,00 |
| 09.03.2026 | 39,80 | 40,19 | 38,91 | 39,64 | -2,01% | 49.104,00 |
| 06.03.2026 | 41,15 | 41,25 | 40,03 | 40,45 | -1,22% | 25.151,00 |
| 05.03.2026 | 40,15 | 41,36 | 39,91 | 40,95 | 1,82% | 26.214,00 |
| 04.03.2026 | 39,46 | 40,68 | 39,43 | 40,22 | 0,81% | 38.313,00 |
| 03.03.2026 | 38,68 | 40,43 | 37,83 | 39,89 | 2,33% | 85.407,00 |
| 02.03.2026 | 38,38 | 39,30 | 37,95 | 38,98 | -0,33% | 67.686,00 |
| 27.02.2026 | 38,95 | 39,28 | 38,43 | 39,11 | 0,10% | 44.365,00 |
| 26.02.2026 | 39,98 | 40,41 | 37,79 | 39,07 | -2,60% | 97.083,00 |
| 25.02.2026 | 39,93 | 41,12 | 39,38 | 40,12 | 0,58% | 83.950,00 |
| 24.02.2026 | 37,47 | 40,65 | 36,56 | 39,88 | 6,23% | 134.620,00 |
| 23.02.2026 | 34,87 | 38,68 | 34,35 | 37,55 | 6,25% | 119.573,00 |
| 20.02.2026 | 35,44 | 36,34 | 35,14 | 35,34 | -0,21% | 52.385,00 |
| 19.02.2026 | 35,21 | 35,51 | 34,79 | 35,41 | 0,65% | 59.269,00 |
| 18.02.2026 | 34,61 | 35,42 | 34,35 | 35,19 | 2,34% | 29.745,00 |
| 17.02.2026 | 33,95 | 35,15 | 33,84 | 34,38 | 0,28% | 65.346,00 |
| 16.02.2026 | 34,13 | 34,33 | 33,89 | 34,28 | 1,05% | 33.554,00 |
| 13.02.2026 | 32,86 | 34,00 | 32,83 | 33,93 | 2,78% | 38.535,00 |
| 12.02.2026 | 34,15 | 34,17 | 32,40 | 33,01 | -3,15% | 102.519,00 |
| 11.02.2026 | 34,93 | 35,30 | 33,70 | 34,08 | -2,44% | 102.554,00 |
| 10.02.2026 | 34,60 | 35,56 | 34,19 | 34,94 | 1,07% | 66.339,00 |
| 09.02.2026 | 34,25 | 34,64 | 33,43 | 34,57 | 1,27% | 75.806,00 |
| 06.02.2026 | 33,62 | 34,36 | 33,33 | 34,13 | 2,02% | 67.526,00 |
| 05.02.2026 | 34,75 | 35,01 | 33,00 | 33,46 | -3,62% | 149.056,00 |
| 04.02.2026 | 35,65 | 35,97 | 33,82 | 34,71 | -2,49% | 235.873,00 |
| 03.02.2026 | 44,86 | 46,11 | 35,09 | 35,60 | -20,11% | 410.227,00 |
| 02.02.2026 | 43,81 | 45,25 | 43,78 | 44,56 | 0,27% | 50.847,00 |
| 30.01.2026 | 44,36 | 44,51 | 43,89 | 44,45 | 0,18% | 23.366,00 |
| 29.01.2026 | 45,17 | 45,44 | 43,96 | 44,37 | -2,10% | 40.075,00 |
| 28.01.2026 | 46,47 | 46,47 | 45,08 | 45,32 | -1,77% | 34.908,00 |
| 27.01.2026 | 47,90 | 47,92 | 45,92 | 46,13 | -3,21% | 67.223,00 |
| 26.01.2026 | 47,78 | 48,13 | 47,53 | 47,67 | -0,34% | 13.425,00 |
| 23.01.2026 | 48,85 | 48,91 | 47,76 | 47,83 | -1,65% | 28.099,00 |
| 22.01.2026 | 47,97 | 49,06 | 47,96 | 48,63 | 1,47% | 55.266,00 |
| 21.01.2026 | 47,08 | 49,09 | 46,91 | 47,93 | 1,97% | 27.888,00 |
| 20.01.2026 | 48,13 | 48,16 | 46,92 | 47,01 | -3,55% | 51.132,00 |
| 19.01.2026 | 48,16 | 48,87 | 47,98 | 48,74 | -0,51% | 15.782,00 |
| 16.01.2026 | 48,99 | 49,11 | 48,42 | 48,99 | 0,24% | 24.743,00 |
| 15.01.2026 | 49,71 | 49,92 | 48,74 | 48,87 | -1,28% | 57.280,00 |
| 14.01.2026 | 48,64 | 104,74 | 48,29 | 49,51 | 1,80% | 33.763,00 |
| 13.01.2026 | 49,14 | 49,30 | 48,34 | 48,63 | -0,98% | 40.542,00 |
| 12.01.2026 | 49,39 | 49,97 | 48,61 | 49,11 | -1,00% | 50.152,00 |
| 09.01.2026 | 50,31 | 50,58 | 49,28 | 49,61 | -1,04% | 48.531,00 |
| 08.01.2026 | 49,95 | 50,65 | 49,55 | 50,13 | 0,06% | 21.692,00 |
| 07.01.2026 | 51,16 | 51,44 | 49,82 | 50,10 | -2,12% | 31.183,00 |
| 06.01.2026 | 50,77 | 51,26 | 50,40 | 51,19 | 1,18% | 14.627,00 |
| 05.01.2026 | 49,97 | 51,31 | 49,38 | 50,59 | 1,88% | 31.665,00 |
| 02.01.2026 | 50,12 | 50,56 | 49,13 | 49,66 | -1,86% | 49.890,00 |
| 30.12.2025 | 50,48 | 50,64 | 50,46 | 50,60 | 0,20% | 15.832,00 |
| 29.12.2025 | 50,83 | 51,04 | 50,25 | 50,50 | 0,13% | 37.096,00 |
| 23.12.2025 | 50,87 | 51,03 | 50,04 | 50,44 | -0,93% | 29.640,00 |
| 22.12.2025 | 51,20 | 51,47 | 50,81 | 50,91 | -0,33% | 27.956,00 |
| 19.12.2025 | 50,69 | 51,31 | 50,14 | 51,08 | 0,75% | 19.295,00 |
| 18.12.2025 | 51,39 | 51,83 | 50,03 | 50,70 | -1,92% | 26.054,00 |
| 17.12.2025 | 52,37 | 53,12 | 51,22 | 51,70 | -0,91% | 15.704,00 |
| 16.12.2025 | 51,67 | 52,81 | 51,59 | 52,17 | -0,44% | 20.589,00 |
| 15.12.2025 | 52,71 | 53,44 | 51,56 | 52,40 | -0,46% | 15.051,00 |
| 12.12.2025 | 52,48 | 52,95 | 51,96 | 52,64 | 0,01% | 13.212,00 |
| 11.12.2025 | 51,83 | 52,73 | 50,91 | 52,64 | 0,69% | 19.649,00 |
| 10.12.2025 | 52,28 | 52,58 | 51,71 | 52,28 | 0,06% | 16.805,00 |
| 09.12.2025 | 52,40 | 52,84 | 52,00 | 52,25 | -0,50% | 23.271,00 |
| 08.12.2025 | 53,56 | 53,73 | 52,39 | 52,51 | -1,86% | 14.393,00 |
| 05.12.2025 | 53,12 | 54,00 | 52,80 | 53,51 | 0,93% | 15.160,00 |