61,710$
-8,10%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 63,10 | 63,94 | 60,95 | 61,71 | -8,10% | 18.439.921,00 |
| 02.04.2025 | 65,25 | 67,57 | 65,10 | 67,15 | 1,59% | 7.911.876,00 |
| 01.04.2025 | 64,62 | 66,36 | 64,60 | 66,10 | 1,30% | 7.922.384,00 |
| 31.03.2025 | 64,28 | 65,43 | 63,40 | 65,25 | 0,15% | 11.535.931,00 |
| 28.03.2025 | 68,06 | 68,24 | 64,95 | 65,15 | -5,39% | 16.490.088,00 |
| 27.03.2025 | 69,06 | 69,96 | 68,70 | 68,86 | -1,59% | 7.843.076,00 |
| 26.03.2025 | 70,93 | 71,62 | 69,55 | 69,97 | -1,26% | 7.396.792,00 |
| 25.03.2025 | 71,00 | 71,71 | 70,55 | 70,86 | -0,15% | 6.628.692,00 |
| 24.03.2025 | 71,55 | 71,66 | 70,51 | 70,97 | 1,11% | 9.704.478,00 |
| 21.03.2025 | 68,62 | 70,41 | 68,55 | 70,19 | 0,75% | 14.470.984,00 |
| 20.03.2025 | 69,44 | 70,81 | 69,25 | 69,67 | -0,47% | 7.309.187,00 |
| 19.03.2025 | 69,10 | 70,48 | 68,82 | 70,00 | 1,63% | 6.827.456,00 |
| 18.03.2025 | 69,07 | 69,46 | 68,29 | 68,88 | -1,11% | 7.490.113,00 |
| 17.03.2025 | 68,67 | 70,22 | 67,98 | 69,65 | 1,02% | 7.886.353,00 |
| 14.03.2025 | 67,81 | 69,14 | 67,52 | 68,95 | 3,05% | 9.737.627,00 |
| 13.03.2025 | 68,33 | 68,91 | 66,70 | 66,91 | -2,49% | 9.540.330,00 |
| 12.03.2025 | 68,87 | 69,38 | 67,91 | 68,62 | 0,94% | 11.384.775,00 |
| 11.03.2025 | 68,41 | 68,95 | 67,17 | 67,98 | -0,26% | 11.615.884,00 |
| 10.03.2025 | 69,02 | 69,97 | 66,99 | 68,16 | -3,29% | 14.350.662,00 |
| 07.03.2025 | 67,97 | 70,98 | 67,83 | 70,48 | 3,53% | 16.365.853,00 |
| 06.03.2025 | 68,82 | 69,86 | 67,66 | 68,08 | -2,04% | 11.135.214,00 |
| 05.03.2025 | 67,98 | 69,69 | 67,70 | 69,50 | 2,99% | 14.274.155,00 |
| 04.03.2025 | 69,00 | 69,08 | 66,34 | 67,48 | -3,25% | 19.979.455,00 |
| 03.03.2025 | 71,10 | 71,57 | 69,50 | 69,75 | -1,83% | 15.634.712,00 |
| 28.02.2025 | 70,50 | 71,12 | 69,68 | 71,05 | 0,45% | 13.209.109,00 |
| 27.02.2025 | 72,15 | 72,55 | 70,58 | 70,73 | -1,83% | 11.523.588,00 |
| 26.02.2025 | 74,33 | 74,48 | 71,77 | 72,05 | -2,73% | 15.194.326,00 |
| 25.02.2025 | 77,14 | 77,57 | 72,70 | 74,07 | -1,57% | 20.119.794,00 |
| 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 |
| 03.02.2025 | 86,50 | 89,71 | 86,00 | 89,51 | 1,05% | 11.215.041,00 |
| 31.01.2025 | 89,57 | 90,40 | 88,54 | 88,58 | -1,11% | 8.338.934,00 |
| 30.01.2025 | 89,51 | 90,93 | 88,84 | 89,57 | 0,91% | 7.708.468,00 |
| 29.01.2025 | 88,17 | 89,42 | 88,17 | 88,76 | 0,65% | 5.234.468,00 |
| 28.01.2025 | 89,76 | 89,83 | 86,88 | 88,19 | -2,27% | 8.665.994,00 |
| 27.01.2025 | 87,55 | 90,29 | 87,39 | 90,24 | 1,27% | 6.923.826,00 |
| 24.01.2025 | 89,59 | 90,02 | 88,84 | 89,11 | -0,69% | 6.004.674,00 |
| 23.01.2025 | 89,76 | 89,78 | 88,24 | 89,73 | -0,13% | 7.540.610,00 |
| 22.01.2025 | 90,00 | 90,37 | 89,14 | 89,85 | 0,09% | 7.345.739,00 |
| 21.01.2025 | 92,21 | 92,21 | 89,39 | 89,77 | -2,22% | 12.629.343,00 |
| 17.01.2025 | 90,76 | 93,25 | 90,01 | 91,81 | 3,25% | 16.499.703,00 |
| 16.01.2025 | 89,96 | 90,37 | 88,85 | 88,92 | -0,80% | 5.816.351,00 |
| 15.01.2025 | 88,72 | 90,19 | 88,47 | 89,64 | 2,82% | 10.024.081,00 |
| 14.01.2025 | 85,29 | 87,40 | 84,75 | 87,18 | 3,80% | 8.958.442,00 |
| 13.01.2025 | 82,19 | 84,12 | 81,79 | 83,99 | 0,76% | 7.402.380,00 |
| 10.01.2025 | 86,79 | 87,09 | 82,24 | 83,36 | -5,21% | 11.341.216,00 |
| 08.01.2025 | 88,06 | 88,23 | 86,79 | 87,94 | -0,03% | 7.400.030,00 |
| 07.01.2025 | 89,53 | 89,97 | 87,60 | 87,97 | -1,74% | 6.080.796,00 |
| 06.01.2025 | 88,02 | 90,09 | 87,72 | 89,53 | 2,20% | 7.869.184,00 |
| 03.01.2025 | 86,73 | 87,70 | 86,31 | 87,60 | 1,65% | 6.136.427,00 |
| 02.01.2025 | 85,84 | 86,94 | 84,82 | 86,18 | 0,97% | 6.227.776,00 |
| 31.12.2024 | 85,74 | 85,90 | 85,05 | 85,35 | -0,09% | 4.533.202,00 |
| 30.12.2024 | 85,69 | 86,07 | 84,66 | 85,43 | -1,65% | 5.855.039,00 |
| 27.12.2024 | 87,36 | 87,66 | 86,20 | 86,86 | -1,45% | 5.124.993,00 |
| 26.12.2024 | 87,60 | 88,73 | 87,26 | 88,14 | -0,12% | 4.802.170,00 |
| 24.12.2024 | 86,90 | 88,33 | 86,59 | 88,25 | 1,55% | 3.276.344,00 |
| 23.12.2024 | 86,47 | 87,24 | 85,97 | 86,90 | -0,26% | 5.633.131,00 |
| 20.12.2024 | 84,91 | 88,23 | 84,50 | 87,13 | 0,40% | 22.052.710,00 |
| 19.12.2024 | 86,28 | 88,42 | 86,16 | 86,78 | 1,56% | 9.522.428,00 |
| 18.12.2024 | 90,70 | 91,09 | 85,18 | 85,45 | -5,95% | 12.583.697,00 |
| 17.12.2024 | 90,90 | 92,00 | 90,23 | 90,86 | -0,48% | 8.395.584,00 |
| 16.12.2024 | 90,79 | 91,46 | 89,52 | 91,30 | 0,31% | 7.402.470,00 |
| 13.12.2024 | 90,42 | 91,19 | 89,82 | 91,02 | 1,81% | 8.358.050,00 |
| 12.12.2024 | 90,43 | 91,17 | 89,34 | 89,40 | -1,49% | 4.711.138,00 |
| 11.12.2024 | 88,62 | 91,03 | 87,84 | 90,75 | 2,24% | 6.657.199,00 |
| 10.12.2024 | 89,94 | 90,00 | 88,38 | 88,76 | -1,38% | 6.697.466,00 |
| 09.12.2024 | 92,25 | 93,66 | 89,73 | 90,00 | 0,13% | 10.714.196,00 |
| 06.12.2024 | 89,49 | 90,04 | 88,55 | 89,88 | 0,94% | 6.955.544,00 |
| 05.12.2024 | 89,59 | 90,27 | 88,27 | 89,05 | -0,32% | 9.025.551,00 |
| 04.12.2024 | 85,68 | 90,14 | 85,24 | 89,33 | 4,92% | 15.535.961,00 |
| 03.12.2024 | 86,40 | 86,40 | 84,62 | 85,14 | -1,61% | 8.189.778,00 |
| 02.12.2024 | 86,55 | 87,47 | 85,84 | 86,53 | -0,28% | 7.273.536,00 |
| 29.11.2024 | 86,39 | 87,08 | 85,82 | 86,77 | 0,23% | 4.469.740,00 |
| 27.11.2024 | 87,55 | 87,66 | 86,27 | 86,57 | -0,43% | 5.477.894,00 |
| 26.11.2024 | 87,40 | 88,18 | 86,90 | 86,94 | -0,95% | 5.610.415,00 |
| 25.11.2024 | 87,99 | 88,74 | 86,97 | 87,77 | 1,15% | 12.998.272,00 |
| 22.11.2024 | 84,68 | 86,80 | 84,57 | 86,77 | 2,30% | 6.785.992,00 |
| 21.11.2024 | 85,16 | 85,49 | 84,21 | 84,82 | 0,09% | 7.250.051,00 |
| 20.11.2024 | 84,51 | 85,60 | 84,24 | 84,74 | 0,77% | 6.076.348,00 |
| 19.11.2024 | 82,99 | 84,24 | 82,50 | 84,09 | -0,69% | 12.442.731,00 |
| 18.11.2024 | 86,06 | 86,84 | 84,58 | 84,67 | -1,35% | 10.152.571,00 |
| 15.11.2024 | 85,35 | 86,20 | 85,10 | 85,83 | 0,05% | 8.083.167,00 |
| 14.11.2024 | 87,06 | 87,47 | 85,48 | 85,79 | -1,74% | 8.468.252,00 |
| 13.11.2024 | 86,80 | 87,90 | 86,08 | 87,31 | 1,05% | 9.256.571,00 |
| 12.11.2024 | 86,88 | 87,92 | 85,67 | 86,40 | -0,62% | 10.036.908,00 |
| 11.11.2024 | 84,07 | 87,47 | 83,38 | 86,94 | 4,73% | 15.459.383,00 |
| 08.11.2024 | 81,46 | 83,07 | 81,35 | 83,01 | 2,04% | 8.144.180,00 |
| 07.11.2024 | 81,70 | 82,74 | 81,13 | 81,35 | -0,07% | 7.994.293,00 |