70,100$
-0,37%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 70,04 | 70,62 | 69,86 | 70,10 | -0,37% | 7.041.140,00 |
| 12.09.2024 | 69,14 | 70,38 | 69,04 | 70,36 | 1,47% | 6.783.946,00 |
| 11.09.2024 | 69,16 | 69,70 | 67,76 | 69,34 | 0,71% | 8.346.785,00 |
| 10.09.2024 | 69,34 | 69,74 | 67,15 | 68,85 | -0,72% | 12.224.663,00 |
| 09.09.2024 | 70,39 | 70,65 | 68,25 | 69,35 | 0,67% | 11.701.688,00 |
| 06.09.2024 | 71,94 | 72,05 | 68,55 | 68,89 | -4,37% | 12.187.104,00 |
| 05.09.2024 | 73,66 | 74,40 | 71,02 | 72,04 | -0,79% | 10.750.142,00 |
| 04.09.2024 | 71,61 | 73,24 | 71,59 | 72,61 | 0,85% | 8.336.957,00 |
| 03.09.2024 | 71,76 | 72,95 | 71,40 | 72,00 | -0,59% | 8.398.352,00 |
| 30.08.2024 | 73,51 | 73,69 | 71,76 | 72,43 | -1,00% | 9.634.963,00 |
| 29.08.2024 | 71,40 | 73,93 | 71,25 | 73,16 | 3,88% | 13.014.210,00 |
| 28.08.2024 | 71,27 | 71,59 | 70,03 | 70,43 | -1,62% | 7.321.297,00 |
| 27.08.2024 | 71,75 | 72,35 | 71,30 | 71,59 | -0,64% | 7.563.913,00 |
| 26.08.2024 | 72,07 | 73,03 | 71,67 | 72,05 | 0,49% | 8.417.554,00 |
| 23.08.2024 | 72,00 | 72,07 | 70,84 | 71,70 | 0,25% | 8.061.489,00 |
| 22.08.2024 | 71,74 | 73,25 | 70,92 | 71,52 | 0,08% | 10.828.157,00 |
| 21.08.2024 | 72,07 | 72,77 | 70,87 | 71,46 | -0,60% | 10.383.025,00 |
| 20.08.2024 | 70,00 | 72,56 | 69,43 | 71,89 | 3,54% | 22.563.996,00 |
| 19.08.2024 | 68,22 | 69,46 | 68,17 | 69,43 | 2,16% | 9.424.799,00 |
| 16.08.2024 | 67,37 | 68,55 | 67,37 | 67,96 | 0,04% | 9.360.089,00 |
| 15.08.2024 | 67,16 | 68,12 | 67,05 | 67,93 | 2,71% | 11.208.192,00 |
| 14.08.2024 | 65,06 | 66,39 | 64,66 | 66,14 | 1,58% | 8.838.853,00 |
| 13.08.2024 | 64,00 | 65,64 | 63,72 | 65,11 | 2,60% | 8.393.982,00 |
| 12.08.2024 | 64,95 | 65,13 | 63,29 | 63,46 | -1,95% | 7.409.145,00 |
| 09.08.2024 | 64,80 | 65,50 | 64,47 | 64,72 | 0,70% | 8.439.013,00 |
| 08.08.2024 | 63,55 | 64,68 | 63,10 | 64,27 | 2,42% | 8.552.785,00 |
| 07.08.2024 | 63,35 | 65,01 | 62,64 | 62,75 | 0,06% | 12.309.599,00 |
| 06.08.2024 | 60,60 | 63,58 | 60,30 | 62,71 | 3,64% | 12.807.405,00 |
| 05.08.2024 | 60,70 | 61,06 | 58,65 | 60,51 | -2,37% | 15.622.825,00 |
| 02.08.2024 | 64,00 | 64,04 | 60,89 | 61,98 | -5,08% | 20.665.724,00 |
| 01.08.2024 | 65,78 | 67,30 | 65,02 | 65,30 | -0,71% | 17.204.985,00 |
| 31.07.2024 | 65,00 | 66,99 | 64,17 | 65,77 | 2,77% | 23.674.428,00 |
| 30.07.2024 | 62,78 | 65,06 | 62,43 | 64,00 | 8,59% | 42.395.952,00 |
| 29.07.2024 | 58,50 | 59,10 | 58,07 | 58,94 | 1,12% | 12.170.888,00 |
| 26.07.2024 | 57,60 | 58,31 | 56,97 | 58,29 | 1,87% | 10.198.844,00 |
| 25.07.2024 | 58,16 | 58,65 | 57,20 | 57,22 | -1,50% | 12.405.504,00 |
| 24.07.2024 | 59,55 | 59,66 | 57,98 | 58,09 | -2,71% | 10.334.797,00 |
| 23.07.2024 | 60,72 | 60,95 | 59,69 | 59,71 | -1,74% | 7.509.207,00 |
| 22.07.2024 | 59,90 | 60,79 | 59,52 | 60,77 | 2,43% | 7.279.464,00 |
| 19.07.2024 | 59,81 | 59,83 | 58,75 | 59,33 | -1,12% | 9.241.392,00 |
| 18.07.2024 | 60,55 | 61,33 | 59,94 | 60,00 | -1,99% | 9.030.919,00 |
| 17.07.2024 | 61,11 | 61,84 | 60,66 | 61,22 | -0,95% | 7.247.217,00 |
| 16.07.2024 | 60,80 | 62,02 | 60,68 | 61,81 | 2,22% | 9.142.173,00 |
| 15.07.2024 | 60,25 | 61,02 | 59,82 | 60,47 | 0,33% | 9.271.346,00 |
| 12.07.2024 | 60,39 | 60,52 | 59,78 | 60,27 | 0,50% | 8.052.102,00 |
| 11.07.2024 | 59,55 | 60,93 | 59,43 | 59,97 | 1,82% | 11.883.998,00 |
| 10.07.2024 | 59,09 | 59,31 | 58,20 | 58,90 | -0,17% | 7.572.274,00 |
| 09.07.2024 | 58,90 | 59,70 | 58,42 | 59,00 | -0,15% | 7.524.888,00 |
| 08.07.2024 | 59,72 | 60,03 | 58,63 | 59,09 | -1,12% | 9.355.272,00 |
| 05.07.2024 | 59,38 | 60,16 | 58,83 | 59,76 | 0,20% | 12.193.213,00 |
| 03.07.2024 | 59,03 | 60,01 | 58,90 | 59,64 | 1,14% | 6.908.317,00 |
| 02.07.2024 | 58,78 | 59,27 | 58,32 | 58,97 | 2,01% | 13.078.355,00 |
| 01.07.2024 | 58,36 | 58,37 | 57,03 | 57,81 | -0,38% | 11.154.468,00 |
| 28.06.2024 | 58,32 | 58,76 | 57,90 | 58,03 | -0,58% | 19.273.030,00 |
| 27.06.2024 | 58,48 | 58,49 | 57,21 | 58,37 | 0,27% | 10.629.226,00 |
| 26.06.2024 | 59,74 | 59,75 | 58,03 | 58,21 | -1,89% | 11.040.581,00 |
| 25.06.2024 | 59,57 | 59,57 | 58,97 | 59,33 | -0,29% | 9.231.441,00 |
| 24.06.2024 | 60,00 | 60,56 | 59,46 | 59,50 | -1,83% | 9.238.787,00 |
| 21.06.2024 | 59,92 | 60,76 | 59,67 | 60,61 | 1,34% | 13.296.902,00 |
| 20.06.2024 | 59,25 | 60,00 | 58,79 | 59,81 | 1,17% | 10.597.817,00 |
| 18.06.2024 | 59,92 | 60,11 | 59,03 | 59,12 | -1,68% | 13.500.311,00 |
| 17.06.2024 | 60,37 | 60,64 | 59,48 | 60,13 | -0,83% | 13.558.487,00 |
| 14.06.2024 | 61,29 | 61,64 | 60,31 | 60,64 | -1,47% | 10.366.037,00 |
| 13.06.2024 | 63,12 | 63,63 | 61,52 | 61,54 | -2,98% | 11.985.383,00 |
| 12.06.2024 | 65,46 | 65,86 | 62,90 | 63,43 | -2,07% | 14.137.513,00 |
| 11.06.2024 | 67,13 | 67,15 | 64,41 | 64,77 | -3,46% | 15.108.667,00 |
| 10.06.2024 | 66,97 | 67,49 | 65,80 | 67,09 | -0,31% | 11.978.817,00 |
| 07.06.2024 | 66,50 | 68,30 | 66,20 | 67,30 | 0,42% | 13.194.960,00 |
| 06.06.2024 | 64,29 | 67,82 | 64,17 | 67,02 | 5,49% | 22.068.792,00 |
| 05.06.2024 | 63,76 | 63,81 | 62,85 | 63,53 | 0,32% | 8.846.106,00 |
| 04.06.2024 | 63,14 | 64,13 | 63,03 | 63,33 | -0,20% | 9.046.058,00 |
| 03.06.2024 | 63,04 | 63,52 | 62,58 | 63,46 | 0,75% | 9.039.816,00 |
| 31.05.2024 | 62,73 | 63,56 | 61,77 | 62,99 | 0,77% | 14.269.038,00 |
| 30.05.2024 | 62,77 | 63,34 | 62,13 | 62,51 | 2,39% | 11.874.710,00 |
| 29.05.2024 | 61,23 | 61,59 | 60,85 | 61,05 | -1,80% | 8.142.812,00 |
| 28.05.2024 | 62,30 | 62,87 | 61,75 | 62,17 | 0,86% | 11.159.562,00 |
| 24.05.2024 | 61,95 | 62,06 | 61,27 | 61,64 | 0,10% | 8.176.776,00 |
| 23.05.2024 | 62,54 | 62,69 | 61,22 | 61,58 | -0,98% | 10.533.414,00 |
| 22.05.2024 | 63,79 | 63,91 | 61,85 | 62,19 | -2,98% | 14.532.237,00 |
| 21.05.2024 | 64,39 | 64,69 | 63,70 | 64,10 | -1,03% | 6.576.018,00 |
| 20.05.2024 | 64,53 | 65,04 | 63,77 | 64,77 | 0,45% | 6.429.049,00 |
| 17.05.2024 | 64,08 | 64,71 | 63,85 | 64,48 | 0,59% | 8.204.812,00 |
| 16.05.2024 | 63,59 | 64,43 | 63,42 | 64,10 | 0,31% | 8.113.565,00 |
| 15.05.2024 | 65,11 | 65,53 | 63,48 | 63,90 | -1,05% | 10.972.601,00 |
| 14.05.2024 | 64,39 | 64,86 | 64,27 | 64,58 | 0,99% | 7.556.453,00 |
| 13.05.2024 | 63,44 | 64,43 | 63,19 | 63,95 | 1,62% | 7.311.644,00 |
| 10.05.2024 | 64,59 | 64,94 | 62,88 | 62,93 | -2,36% | 8.745.768,00 |
| 09.05.2024 | 63,87 | 64,47 | 63,41 | 64,45 | 1,00% | 8.368.668,00 |
| 08.05.2024 | 65,46 | 65,70 | 63,77 | 63,81 | -3,20% | 11.183.819,00 |
| 07.05.2024 | 66,08 | 66,77 | 65,77 | 65,92 | 0,47% | 9.232.204,00 |
| 06.05.2024 | 66,00 | 66,10 | 64,95 | 65,61 | -0,14% | 11.257.563,00 |
| 03.05.2024 | 67,64 | 67,89 | 64,72 | 65,70 | -1,91% | 15.435.157,00 |
| 02.05.2024 | 66,70 | 67,44 | 65,83 | 66,98 | 1,27% | 14.480.564,00 |
| 01.05.2024 | 67,00 | 67,80 | 65,49 | 66,14 | -2,62% | 17.966.526,00 |
| 30.04.2024 | 70,00 | 70,66 | 67,22 | 67,92 | 1,39% | 43.903.402,00 |
| 29.04.2024 | 66,00 | 67,55 | 66,00 | 66,99 | 1,56% | 19.142.390,00 |
| 26.04.2024 | 64,13 | 66,30 | 63,75 | 65,96 | 2,90% | 14.200.886,00 |
| 25.04.2024 | 63,47 | 64,40 | 62,95 | 64,10 | -1,14% | 11.711.244,00 |
| 24.04.2024 | 64,11 | 65,09 | 64,02 | 64,84 | 0,64% | 8.189.112,00 |
| 23.04.2024 | 63,38 | 64,70 | 63,20 | 64,43 | 1,96% | 9.912.958,00 |