71,290$
3,42%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 70,22 | 71,87 | 69,45 | 71,29 | 3,42% | 16.276.224,00 |
| 02.10.2025 | 67,07 | 68,95 | 66,95 | 68,93 | 3,41% | 13.409.915,00 |
| 01.10.2025 | 66,90 | 67,80 | 66,22 | 66,66 | -0,60% | 16.888.581,00 |
| 30.09.2025 | 69,83 | 69,83 | 66,85 | 67,06 | -3,76% | 21.041.580,00 |
| 29.09.2025 | 67,96 | 71,26 | 67,89 | 69,68 | 3,54% | 28.078.585,00 |
| 26.09.2025 | 67,00 | 67,63 | 66,32 | 67,30 | 0,84% | 8.374.608,00 |
| 25.09.2025 | 67,26 | 67,49 | 66,20 | 66,74 | -1,65% | 10.737.953,00 |
| 24.09.2025 | 67,65 | 68,58 | 67,44 | 67,86 | 0,82% | 9.058.522,00 |
| 23.09.2025 | 67,81 | 68,99 | 67,12 | 67,31 | -0,55% | 10.223.781,00 |
| 22.09.2025 | 67,76 | 68,11 | 67,05 | 67,68 | -0,79% | 12.998.168,00 |
| 19.09.2025 | 68,76 | 68,85 | 67,93 | 68,22 | -0,44% | 19.609.334,00 |
| 18.09.2025 | 70,08 | 70,30 | 68,33 | 68,52 | -0,15% | 14.226.657,00 |
| 17.09.2025 | 67,14 | 69,27 | 67,00 | 68,62 | 2,65% | 17.758.187,00 |
| 16.09.2025 | 66,84 | 67,14 | 66,11 | 66,85 | -0,39% | 9.331.864,00 |
| 15.09.2025 | 67,30 | 68,19 | 66,80 | 67,11 | 0,33% | 9.404.947,00 |
| 12.09.2025 | 67,21 | 67,75 | 66,86 | 66,89 | -0,56% | 7.505.551,00 |
| 11.09.2025 | 65,75 | 67,35 | 65,71 | 67,27 | 2,48% | 11.154.387,00 |
| 10.09.2025 | 67,48 | 68,03 | 65,24 | 65,64 | -3,01% | 14.352.505,00 |
| 09.09.2025 | 68,20 | 68,50 | 67,53 | 67,68 | -1,05% | 8.776.483,00 |
| 08.09.2025 | 68,46 | 68,59 | 67,80 | 68,40 | 0,21% | 7.954.897,00 |
| 05.09.2025 | 68,88 | 69,94 | 68,17 | 68,26 | -0,29% | 7.794.280,00 |
| 04.09.2025 | 69,70 | 69,90 | 66,23 | 68,46 | -1,69% | 14.063.528,00 |
| 03.09.2025 | 68,91 | 69,89 | 68,80 | 69,64 | 0,56% | 11.808.213,00 |
| 02.09.2025 | 68,92 | 69,37 | 68,15 | 69,25 | -1,34% | 12.882.512,00 |
| 29.08.2025 | 70,02 | 70,70 | 69,90 | 70,19 | 0,19% | 5.636.253,00 |
| 28.08.2025 | 70,00 | 70,56 | 69,53 | 70,06 | 0,59% | 5.882.010,00 |
| 27.08.2025 | 68,73 | 70,08 | 68,69 | 69,65 | -0,76% | 8.648.156,00 |
| 26.08.2025 | 69,40 | 70,25 | 69,18 | 70,18 | 1,01% | 9.471.529,00 |
| 25.08.2025 | 69,65 | 69,81 | 69,04 | 69,48 | -0,60% | 6.460.277,00 |
| 22.08.2025 | 67,91 | 70,15 | 67,82 | 69,90 | 3,48% | 9.394.131,00 |
| 21.08.2025 | 67,68 | 67,87 | 66,93 | 67,55 | -0,78% | 7.039.480,00 |
| 20.08.2025 | 68,94 | 69,11 | 67,68 | 68,08 | -1,40% | 9.992.255,00 |
| 19.08.2025 | 69,79 | 70,37 | 68,93 | 69,05 | -0,69% | 9.052.818,00 |
| 18.08.2025 | 69,31 | 69,99 | 69,23 | 69,53 | 0,43% | 8.410.169,00 |
| 15.08.2025 | 69,57 | 70,16 | 69,16 | 69,23 | -0,22% | 8.127.976,00 |
| 14.08.2025 | 69,44 | 69,82 | 68,23 | 69,38 | -1,77% | 10.695.355,00 |
| 13.08.2025 | 68,23 | 70,73 | 68,15 | 70,63 | 3,91% | 12.344.742,00 |
| 12.08.2025 | 67,24 | 68,74 | 67,23 | 67,97 | 1,33% | 9.757.873,00 |
| 11.08.2025 | 67,81 | 68,48 | 66,90 | 67,08 | -0,84% | 10.118.633,00 |
| 08.08.2025 | 68,44 | 68,61 | 67,42 | 67,65 | -0,84% | 9.683.361,00 |
| 07.08.2025 | 70,00 | 70,17 | 67,68 | 68,22 | -1,73% | 10.129.342,00 |
| 06.08.2025 | 68,30 | 69,61 | 68,21 | 69,42 | 2,34% | 11.913.029,00 |
| 05.08.2025 | 68,46 | 68,67 | 67,41 | 67,83 | -0,26% | 10.714.744,00 |
| 04.08.2025 | 67,83 | 68,57 | 67,28 | 68,01 | 1,34% | 11.756.770,00 |
| 01.08.2025 | 68,00 | 68,35 | 66,57 | 67,11 | -2,40% | 15.181.148,00 |
| 31.07.2025 | 69,48 | 70,05 | 68,46 | 68,76 | -1,36% | 16.657.575,00 |
| 30.07.2025 | 72,19 | 72,21 | 69,56 | 69,71 | -2,44% | 20.790.418,00 |
| 29.07.2025 | 71,73 | 73,28 | 70,31 | 71,45 | -8,66% | 42.890.667,00 |
| 28.07.2025 | 78,51 | 79,50 | 77,93 | 78,22 | 0,31% | 15.978.415,00 |
| 25.07.2025 | 77,59 | 78,82 | 77,50 | 77,98 | 0,21% | 6.888.148,00 |
| 24.07.2025 | 77,74 | 78,76 | 77,35 | 77,82 | 1,51% | 10.504.292,00 |
| 23.07.2025 | 76,93 | 77,23 | 75,91 | 76,66 | 0,87% | 9.283.158,00 |
| 22.07.2025 | 74,77 | 76,15 | 74,77 | 76,00 | 1,58% | 9.094.376,00 |
| 21.07.2025 | 74,35 | 76,23 | 74,24 | 74,82 | 0,88% | 8.200.357,00 |
| 18.07.2025 | 74,10 | 74,35 | 73,28 | 74,17 | 0,42% | 9.011.582,00 |
| 17.07.2025 | 72,47 | 74,18 | 72,35 | 73,86 | 1,22% | 8.522.674,00 |
| 16.07.2025 | 73,26 | 73,58 | 71,73 | 72,97 | 0,01% | 9.671.060,00 |
| 15.07.2025 | 73,77 | 73,91 | 72,94 | 72,96 | -1,26% | 7.333.620,00 |
| 14.07.2025 | 71,56 | 74,31 | 71,54 | 73,89 | 3,55% | 12.993.866,00 |
| 11.07.2025 | 75,17 | 75,20 | 70,79 | 71,36 | -5,73% | 21.877.721,00 |
| 10.07.2025 | 74,46 | 76,22 | 74,13 | 75,70 | 1,16% | 6.382.276,00 |
| 09.07.2025 | 75,49 | 75,79 | 74,38 | 74,83 | -0,27% | 6.755.681,00 |
| 08.07.2025 | 76,44 | 76,52 | 74,51 | 75,03 | -1,51% | 8.758.384,00 |
| 07.07.2025 | 76,21 | 76,83 | 75,62 | 76,18 | -0,54% | 5.918.601,00 |
| 03.07.2025 | 76,71 | 77,36 | 76,48 | 76,59 | 0,37% | 5.263.390,00 |
| 02.07.2025 | 75,01 | 76,87 | 75,00 | 76,31 | 1,35% | 9.361.506,00 |
| 01.07.2025 | 73,95 | 75,70 | 73,80 | 75,29 | 1,31% | 8.633.809,00 |
| 30.06.2025 | 73,94 | 74,54 | 73,66 | 74,32 | 0,92% | 7.737.966,00 |
| 27.06.2025 | 73,27 | 73,75 | 72,86 | 73,64 | 0,64% | 10.449.548,00 |
| 26.06.2025 | 73,25 | 73,38 | 71,61 | 73,17 | 0,14% | 10.235.639,00 |
| 25.06.2025 | 74,14 | 74,25 | 72,42 | 73,07 | -0,69% | 7.851.896,00 |
| 24.06.2025 | 73,13 | 73,94 | 72,55 | 73,58 | 2,18% | 9.500.942,00 |
| 23.06.2025 | 71,00 | 72,15 | 70,16 | 72,01 | 2,80% | 11.447.942,00 |
| 20.06.2025 | 68,83 | 70,55 | 68,55 | 70,05 | 2,16% | 18.497.852,00 |
| 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% | 7.374.325,00 |
| 16.06.2025 | 71,63 | 72,49 | 71,07 | 72,26 | 2,02% | 7.195.509,00 |
| 13.06.2025 | 73,30 | 74,22 | 70,53 | 70,83 | -5,32% | 16.744.374,00 |
| 12.06.2025 | 74,02 | 75,31 | 74,00 | 74,81 | 0,27% | 8.644.643,00 |
| 11.06.2025 | 75,10 | 75,21 | 73,93 | 74,61 | -0,20% | 7.706.133,00 |
| 10.06.2025 | 73,58 | 75,27 | 73,32 | 74,76 | 1,65% | 9.510.736,00 |
| 09.06.2025 | 73,70 | 73,97 | 72,95 | 73,55 | 0,16% | 6.166.472,00 |
| 06.06.2025 | 73,27 | 73,62 | 72,64 | 73,43 | 1,32% | 7.240.199,00 |
| 05.06.2025 | 72,80 | 73,55 | 72,08 | 72,47 | -0,45% | 6.326.019,00 |
| 04.06.2025 | 71,49 | 73,07 | 71,33 | 72,80 | 2,06% | 7.712.328,00 |
| 03.06.2025 | 71,00 | 71,43 | 69,86 | 71,33 | 0,56% | 7.316.371,00 |
| 02.06.2025 | 69,28 | 70,96 | 69,05 | 70,93 | 0,92% | 7.518.225,00 |
| 30.05.2025 | 70,96 | 71,08 | 69,52 | 70,28 | -0,92% | 14.937.197,00 |
| 29.05.2025 | 72,16 | 72,45 | 70,25 | 70,93 | -0,71% | 7.058.910,00 |
| 28.05.2025 | 71,58 | 72,04 | 71,10 | 71,44 | -0,06% | 6.292.063,00 |
| 27.05.2025 | 70,75 | 72,00 | 70,67 | 71,48 | 2,33% | 8.770.916,00 |
| 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% | 6.451.026,00 |
| 21.05.2025 | 72,20 | 73,20 | 71,51 | 71,65 | -1,32% | 8.094.345,00 |
| 20.05.2025 | 71,89 | 72,78 | 71,74 | 72,61 | 0,40% | 8.403.163,00 |
| 19.05.2025 | 71,16 | 72,54 | 71,11 | 72,32 | 0,19% | 7.434.931,00 |
| 16.05.2025 | 71,47 | 72,22 | 71,08 | 72,18 | 0,85% | 8.717.851,00 |
| 15.05.2025 | 72,34 | 72,67 | 71,44 | 71,57 | -1,53% | 8.116.475,00 |
| 14.05.2025 | 72,66 | 73,34 | 72,24 | 72,68 | 0,54% | 7.724.048,00 |
| 13.05.2025 | 72,41 | 72,65 | 71,89 | 72,29 | -0,03% | 8.076.183,00 |