73,640$
0,64%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 73,27 | 73,75 | 72,86 | 73,64 | 0,64% | 9.544.414,00 |
| 26.06.2025 | 73,25 | 73,38 | 71,61 | 73,17 | 0,14% | 10.199.896,00 |
| 25.06.2025 | 74,14 | 74,25 | 72,42 | 73,07 | -0,69% | 7.833.817,00 |
| 24.06.2025 | 73,13 | 73,94 | 72,55 | 73,58 | 2,18% | 9.316.638,00 |
| 23.06.2025 | 71,00 | 72,15 | 70,16 | 72,01 | 2,80% | 10.942.451,00 |
| 20.06.2025 | 68,83 | 70,55 | 68,55 | 70,05 | 2,16% | 18.375.054,00 |
| 18.06.2025 | 70,51 | 71,28 | 67,52 | 68,57 | -2,97% | 20.427.726,00 |
| 17.06.2025 | 71,92 | 72,10 | 70,47 | 70,67 | -2,20% | 6.935.986,00 |
| 16.06.2025 | 71,63 | 72,49 | 71,07 | 72,26 | 2,02% | 7.185.412,00 |
| 13.06.2025 | 73,30 | 74,22 | 70,53 | 70,83 | -5,32% | 16.709.659,00 |
| 12.06.2025 | 74,02 | 75,31 | 74,00 | 74,81 | 0,27% | 8.457.718,00 |
| 11.06.2025 | 75,10 | 75,21 | 73,93 | 74,61 | -0,20% | 7.661.432,00 |
| 10.06.2025 | 73,58 | 75,27 | 73,32 | 74,76 | 1,65% | 9.200.493,00 |
| 09.06.2025 | 73,70 | 73,97 | 72,95 | 73,55 | 0,16% | 6.047.921,00 |
| 06.06.2025 | 73,27 | 73,62 | 72,64 | 73,43 | 1,32% | 6.787.275,00 |
| 05.06.2025 | 72,80 | 73,55 | 72,08 | 72,47 | -0,45% | 6.244.167,00 |
| 04.06.2025 | 71,49 | 73,07 | 71,33 | 72,80 | 2,06% | 7.654.994,00 |
| 03.06.2025 | 71,00 | 71,43 | 69,86 | 71,33 | 0,56% | 6.684.261,00 |
| 02.06.2025 | 69,28 | 70,96 | 69,05 | 70,93 | 0,92% | 7.423.239,00 |
| 30.05.2025 | 70,96 | 71,08 | 69,52 | 70,28 | -0,92% | 14.879.215,00 |
| 29.05.2025 | 72,16 | 72,45 | 70,25 | 70,93 | -0,71% | 6.956.790,00 |
| 28.05.2025 | 71,58 | 72,04 | 71,10 | 71,44 | -0,06% | 6.218.189,00 |
| 27.05.2025 | 70,75 | 72,00 | 70,67 | 71,48 | 2,33% | 8.751.290,00 |
| 23.05.2025 | 69,46 | 70,14 | 69,41 | 69,85 | -2,24% | 7.683.598,00 |
| 22.05.2025 | 71,48 | 71,99 | 71,28 | 71,45 | -0,28% | 6.319.574,00 |
| 21.05.2025 | 72,20 | 73,20 | 71,51 | 71,65 | -1,32% | 8.080.338,00 |
| 20.05.2025 | 71,89 | 72,78 | 71,74 | 72,61 | 0,40% | 8.270.540,00 |
| 19.05.2025 | 71,16 | 72,54 | 71,11 | 72,32 | 0,19% | 6.907.216,00 |
| 16.05.2025 | 71,47 | 72,22 | 71,08 | 72,18 | 0,85% | 7.887.660,00 |
| 15.05.2025 | 72,34 | 72,67 | 71,44 | 71,57 | -1,53% | 7.964.207,00 |
| 14.05.2025 | 72,66 | 73,34 | 72,24 | 72,68 | 0,54% | 7.698.594,00 |
| 13.05.2025 | 72,41 | 72,65 | 71,89 | 72,29 | -0,03% | 7.969.299,00 |
| 12.05.2025 | 72,97 | 74,15 | 71,85 | 72,31 | 2,92% | 12.426.454,00 |
| 09.05.2025 | 70,87 | 71,32 | 70,01 | 70,26 | -0,31% | 7.262.256,00 |
| 08.05.2025 | 69,30 | 70,95 | 69,30 | 70,48 | 2,61% | 11.766.809,00 |
| 07.05.2025 | 68,34 | 68,94 | 67,72 | 68,69 | 0,94% | 8.049.118,00 |
| 06.05.2025 | 67,95 | 68,93 | 67,80 | 68,05 | -0,71% | 7.548.340,00 |
| 05.05.2025 | 66,96 | 69,36 | 66,91 | 68,54 | 1,93% | 11.976.615,00 |
| 02.05.2025 | 66,14 | 67,76 | 65,98 | 67,24 | 2,80% | 10.071.968,00 |
| 01.05.2025 | 65,62 | 66,12 | 64,85 | 65,41 | -0,65% | 9.868.552,00 |
| 30.04.2025 | 65,16 | 65,99 | 63,54 | 65,84 | -0,72% | 10.240.875,00 |
| 29.04.2025 | 66,37 | 67,43 | 64,36 | 66,32 | 2,14% | 19.645.106,00 |
| 28.04.2025 | 65,31 | 65,82 | 64,13 | 64,93 | -0,63% | 14.019.722,00 |
| 25.04.2025 | 64,49 | 65,42 | 64,49 | 65,34 | 0,88% | 8.693.362,00 |
| 24.04.2025 | 62,90 | 64,83 | 62,76 | 64,77 | 3,70% | 10.876.971,00 |
| 23.04.2025 | 62,72 | 64,57 | 62,17 | 62,46 | 1,69% | 9.838.865,00 |
| 22.04.2025 | 60,73 | 61,91 | 59,95 | 61,42 | 1,88% | 9.390.144,00 |
| 21.04.2025 | 60,24 | 60,96 | 59,46 | 60,29 | -1,17% | 7.354.085,00 |
| 17.04.2025 | 60,35 | 61,47 | 60,13 | 61,00 | 1,26% | 9.023.742,00 |
| 16.04.2025 | 61,38 | 61,46 | 59,72 | 60,24 | -2,84% | 9.833.606,00 |
| 15.04.2025 | 62,36 | 62,79 | 61,65 | 62,00 | -0,43% | 9.140.768,00 |
| 14.04.2025 | 63,70 | 63,90 | 61,69 | 62,27 | -0,51% | 8.997.462,00 |
| 11.04.2025 | 60,53 | 62,81 | 60,45 | 62,59 | 3,35% | 12.919.356,00 |
| 10.04.2025 | 62,30 | 62,45 | 58,94 | 60,56 | -5,30% | 14.398.120,00 |
| 09.04.2025 | 56,67 | 64,17 | 56,51 | 63,95 | 11,39% | 22.501.953,00 |
| 08.04.2025 | 59,76 | 61,26 | 56,46 | 57,41 | -1,91% | 16.533.623,00 |
| 07.04.2025 | 56,74 | 61,48 | 55,85 | 58,53 | 0,27% | 20.263.197,00 |
| 04.04.2025 | 60,00 | 60,19 | 57,32 | 58,37 | -5,41% | 22.124.996,00 |
| 03.04.2025 | 63,10 | 63,94 | 60,95 | 61,71 | -8,10% | 18.479.921,00 |
| 02.04.2025 | 65,25 | 67,57 | 65,10 | 67,15 | 1,59% | 8.122.978,00 |
| 01.04.2025 | 64,62 | 66,36 | 64,60 | 66,10 | 1,30% | 8.000.576,00 |
| 31.03.2025 | 64,28 | 65,43 | 63,40 | 65,25 | 0,15% | 11.562.033,00 |
| 28.03.2025 | 68,06 | 68,24 | 64,95 | 65,15 | -5,39% | 16.536.285,00 |
| 27.03.2025 | 69,06 | 69,96 | 68,70 | 68,86 | -1,59% | 7.883.088,00 |
| 26.03.2025 | 70,93 | 71,62 | 69,55 | 69,97 | -1,26% | 7.453.991,00 |
| 25.03.2025 | 71,00 | 71,71 | 70,55 | 70,86 | -0,15% | 6.690.576,00 |
| 24.03.2025 | 71,55 | 71,66 | 70,51 | 70,97 | 1,11% | 9.911.035,00 |
| 21.03.2025 | 68,62 | 70,41 | 68,55 | 70,19 | 0,75% | 14.603.808,00 |
| 20.03.2025 | 69,44 | 70,81 | 69,25 | 69,67 | -0,47% | 7.453.575,00 |
| 19.03.2025 | 69,10 | 70,48 | 68,82 | 70,00 | 1,63% | 6.876.430,00 |
| 18.03.2025 | 69,07 | 69,46 | 68,29 | 68,88 | -1,11% | 7.520.849,00 |
| 17.03.2025 | 68,67 | 70,22 | 67,98 | 69,65 | 1,02% | 7.971.219,00 |
| 14.03.2025 | 67,81 | 69,14 | 67,52 | 68,95 | 3,05% | 9.828.715,00 |
| 13.03.2025 | 68,33 | 68,91 | 66,70 | 66,91 | -2,49% | 9.778.264,00 |
| 12.03.2025 | 68,87 | 69,38 | 67,91 | 68,62 | 0,94% | 11.545.839,00 |
| 11.03.2025 | 68,41 | 68,95 | 67,17 | 67,98 | -0,26% | 12.133.067,00 |
| 10.03.2025 | 69,02 | 69,97 | 66,99 | 68,16 | -3,29% | 15.035.191,00 |
| 07.03.2025 | 67,97 | 70,98 | 67,83 | 70,48 | 3,53% | 16.388.274,00 |
| 06.03.2025 | 68,82 | 69,86 | 67,66 | 68,08 | -2,04% | 11.226.928,00 |
| 05.03.2025 | 67,98 | 69,69 | 67,70 | 69,50 | 2,99% | 14.464.271,00 |
| 04.03.2025 | 69,00 | 69,08 | 66,34 | 67,48 | -3,25% | 20.179.966,00 |
| 03.03.2025 | 71,10 | 71,57 | 69,50 | 69,75 | -1,83% | 15.753.699,00 |
| 28.02.2025 | 70,50 | 71,12 | 69,68 | 71,05 | 0,45% | 13.601.324,00 |
| 27.02.2025 | 72,15 | 72,55 | 70,58 | 70,73 | -1,83% | 11.661.160,00 |
| 26.02.2025 | 74,33 | 74,48 | 71,77 | 72,05 | -2,73% | 15.296.804,00 |
| 25.02.2025 | 77,14 | 77,57 | 72,70 | 74,07 | -1,57% | 20.647.167,00 |
| 24.02.2025 | 75,25 | 75,88 | 73,97 | 75,25 | 0,40% | 12.873.277,00 |
| 21.02.2025 | 77,44 | 77,48 | 74,75 | 74,95 | -3,45% | 15.171.686,00 |
| 20.02.2025 | 78,12 | 78,17 | 76,85 | 77,63 | -0,93% | 9.319.311,00 |
| 19.02.2025 | 78,50 | 79,00 | 77,54 | 78,36 | -0,33% | 9.082.256,00 |
| 18.02.2025 | 78,20 | 78,76 | 77,50 | 78,62 | 0,83% | 11.281.243,00 |
| 14.02.2025 | 76,90 | 78,33 | 76,63 | 77,97 | 1,80% | 10.504.560,00 |
| 13.02.2025 | 76,37 | 76,93 | 75,73 | 76,59 | 0,42% | 9.958.597,00 |
| 12.02.2025 | 75,42 | 76,85 | 75,30 | 76,27 | 0,08% | 11.782.529,00 |
| 11.02.2025 | 77,82 | 77,85 | 76,04 | 76,21 | -2,59% | 15.769.395,00 |
| 10.02.2025 | 78,16 | 78,92 | 77,61 | 78,24 | 1,20% | 11.815.591,00 |
| 07.02.2025 | 79,00 | 79,49 | 77,23 | 77,31 | -1,60% | 13.597.269,00 |
| 06.02.2025 | 79,68 | 79,74 | 78,11 | 78,57 | -0,80% | 14.440.462,00 |
| 05.02.2025 | 78,21 | 79,50 | 77,67 | 79,20 | 1,90% | 23.646.046,00 |
| 04.02.2025 | 82,26 | 82,69 | 77,38 | 77,73 | -13,17% | 58.801.889,00 |