57,650$
-1,20%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 57,40 | 57,89 | 56,66 | 57,65 | -1,20% | 11.659.195,00 |
| 29.07.2026 | 58,10 | 59,47 | 58,00 | 58,35 | 0,05% | 17.015.889,00 |
| 28.07.2026 | 56,76 | 58,80 | 56,46 | 58,32 | 4,01% | 22.768.026,00 |
| 27.07.2026 | 56,36 | 56,59 | 55,48 | 56,07 | -0,14% | 14.814.613,00 |
| 24.07.2026 | 56,31 | 56,48 | 55,22 | 56,15 | 0,27% | 10.725.933,00 |
| 23.07.2026 | 55,48 | 56,08 | 54,94 | 56,00 | 0,88% | 12.351.963,00 |
| 22.07.2026 | 55,98 | 56,38 | 55,24 | 55,51 | -0,61% | 10.157.959,00 |
| 21.07.2026 | 56,04 | 56,91 | 55,00 | 55,85 | -1,71% | 14.136.119,00 |
| 20.07.2026 | 56,49 | 57,16 | 55,28 | 56,82 | 0,46% | 23.660.603,00 |
| 17.07.2026 | 56,49 | 57,17 | 55,69 | 56,56 | -0,30% | 19.370.512,00 |
| 16.07.2026 | 55,41 | 57,67 | 55,28 | 56,73 | 2,18% | 33.180.495,00 |
| 15.07.2026 | 54,85 | 55,88 | 53,44 | 55,52 | 17,20% | 89.857.655,00 |
| 14.07.2026 | 46,70 | 47,39 | 46,43 | 47,37 | -0,59% | 9.146.047,00 |
| 13.07.2026 | 46,90 | 48,43 | 46,29 | 47,65 | 2,87% | 18.756.591,00 |
| 10.07.2026 | 45,95 | 46,45 | 45,77 | 46,32 | 2,21% | 10.266.299,00 |
| 09.07.2026 | 43,87 | 45,38 | 43,82 | 45,32 | 1,77% | 8.977.468,00 |
| 08.07.2026 | 45,09 | 45,28 | 43,73 | 44,53 | -2,45% | 9.309.733,00 |
| 07.07.2026 | 45,43 | 46,07 | 45,32 | 45,65 | 1,24% | 10.090.130,00 |
| 06.07.2026 | 44,45 | 45,14 | 43,78 | 45,09 | -0,84% | 10.548.154,00 |
| 02.07.2026 | 44,41 | 45,49 | 44,41 | 45,47 | 3,18% | 14.797.292,00 |
| 01.07.2026 | 43,86 | 44,89 | 43,56 | 44,07 | 2,06% | 19.073.416,00 |
| 30.06.2026 | 44,57 | 44,57 | 42,26 | 43,18 | -2,70% | 14.117.854,00 |
| 29.06.2026 | 44,64 | 44,74 | 44,08 | 44,38 | 0,20% | 16.335.669,00 |
| 26.06.2026 | 42,28 | 44,38 | 42,21 | 44,29 | 4,51% | 33.135.051,00 |
| 25.06.2026 | 42,70 | 43,00 | 42,33 | 42,38 | -0,24% | 8.842.168,00 |
| 24.06.2026 | 41,68 | 43,38 | 41,68 | 42,48 | 1,87% | 13.062.729,00 |
| 23.06.2026 | 42,13 | 42,47 | 41,65 | 41,70 | -1,51% | 13.303.195,00 |
| 22.06.2026 | 42,61 | 43,33 | 42,08 | 42,34 | -0,40% | 13.081.539,00 |
| 18.06.2026 | 42,20 | 42,82 | 41,65 | 42,51 | 1,02% | 27.215.235,00 |
| 17.06.2026 | 43,59 | 44,74 | 42,05 | 42,08 | -3,60% | 18.369.069,00 |
| 16.06.2026 | 42,71 | 43,95 | 42,58 | 43,65 | 2,73% | 19.468.385,00 |
| 15.06.2026 | 42,36 | 43,34 | 42,10 | 42,49 | 2,31% | 22.466.236,00 |
| 12.06.2026 | 41,30 | 41,59 | 40,87 | 41,53 | 0,70% | 11.712.774,00 |
| 11.06.2026 | 40,51 | 41,26 | 40,20 | 41,24 | 1,33% | 14.247.156,00 |
| 10.06.2026 | 41,00 | 41,47 | 40,51 | 40,70 | -1,83% | 13.685.640,00 |
| 09.06.2026 | 41,17 | 42,26 | 41,07 | 41,46 | 0,48% | 17.326.701,00 |
| 08.06.2026 | 41,26 | 41,42 | 40,66 | 41,26 | -0,07% | 16.341.382,00 |
| 05.06.2026 | 41,89 | 42,40 | 41,07 | 41,29 | -3,42% | 23.222.007,00 |
| 04.06.2026 | 43,42 | 43,73 | 42,75 | 42,75 | 0,33% | 11.222.049,00 |
| 03.06.2026 | 44,34 | 44,50 | 42,32 | 42,61 | -4,31% | 19.117.324,00 |
| 02.06.2026 | 44,62 | 45,14 | 44,39 | 44,53 | -1,46% | 11.294.202,00 |
| 01.06.2026 | 44,53 | 45,99 | 44,20 | 45,19 | 0,98% | 16.162.803,00 |
| 29.05.2026 | 44,54 | 45,20 | 44,43 | 44,75 | 0,65% | 17.293.116,00 |
| 28.05.2026 | 43,71 | 44,58 | 43,32 | 44,46 | 1,60% | 15.568.288,00 |
| 27.05.2026 | 44,57 | 44,73 | 43,63 | 43,76 | -0,91% | 14.121.622,00 |
| 26.05.2026 | 44,20 | 44,44 | 43,87 | 44,16 | -0,16% | 13.136.456,00 |
| 22.05.2026 | 44,30 | 44,71 | 43,99 | 44,23 | -0,16% | 10.691.686,00 |
| 21.05.2026 | 44,19 | 44,69 | 43,83 | 44,30 | -0,17% | 10.910.927,00 |
| 20.05.2026 | 43,60 | 44,41 | 42,93 | 44,38 | 1,24% | 10.961.185,00 |
| 19.05.2026 | 44,38 | 45,02 | 43,81 | 43,83 | -1,25% | 13.688.316,00 |
| 18.05.2026 | 44,27 | 45,24 | 44,22 | 44,39 | -0,06% | 9.417.351,00 |
| 15.05.2026 | 44,79 | 45,23 | 44,38 | 44,41 | -1,40% | 16.443.550,00 |
| 14.05.2026 | 45,34 | 45,79 | 44,62 | 45,04 | -0,42% | 9.690.330,00 |
| 13.05.2026 | 44,96 | 45,74 | 44,59 | 45,23 | -0,46% | 15.869.691,00 |
| 12.05.2026 | 44,94 | 45,70 | 44,35 | 45,44 | 0,82% | 23.640.993,00 |
| 11.05.2026 | 45,22 | 45,52 | 45,03 | 45,07 | -0,66% | 16.448.191,00 |
| 08.05.2026 | 45,62 | 46,37 | 45,33 | 45,37 | -1,84% | 13.308.436,00 |
| 07.05.2026 | 46,43 | 47,15 | 46,15 | 46,22 | -0,11% | 14.032.437,00 |
| 06.05.2026 | 46,69 | 47,46 | 45,76 | 46,27 | -0,47% | 19.763.381,00 |
| 05.05.2026 | 45,37 | 46,72 | 44,51 | 46,49 | -7,74% | 38.923.857,00 |
| 04.05.2026 | 50,50 | 51,06 | 50,22 | 50,39 | -0,10% | 13.577.133,00 |
| 01.05.2026 | 50,57 | 50,91 | 50,29 | 50,44 | 0,60% | 8.715.724,00 |
| 30.04.2026 | 49,80 | 50,46 | 49,42 | 50,14 | -1,57% | 12.417.673,00 |
| 29.04.2026 | 49,41 | 51,87 | 49,22 | 50,94 | 2,62% | 18.297.638,00 |
| 28.04.2026 | 49,77 | 50,48 | 49,46 | 49,64 | -0,26% | 9.598.738,00 |
| 27.04.2026 | 50,38 | 50,56 | 49,40 | 49,77 | -1,41% | 7.960.238,00 |
| 24.04.2026 | 49,80 | 50,59 | 49,56 | 50,48 | 1,47% | 8.212.812,00 |
| 23.04.2026 | 50,75 | 50,88 | 49,17 | 49,75 | -2,87% | 11.520.857,00 |
| 22.04.2026 | 51,10 | 51,46 | 50,77 | 51,22 | 0,67% | 8.493.801,00 |
| 21.04.2026 | 52,01 | 52,30 | 50,76 | 50,88 | -1,13% | 13.428.574,00 |
| 20.04.2026 | 50,68 | 51,51 | 50,44 | 51,46 | 1,28% | 12.121.273,00 |
| 17.04.2026 | 50,35 | 51,20 | 49,77 | 50,81 | 2,01% | 18.672.677,00 |
| 16.04.2026 | 48,39 | 49,95 | 48,35 | 49,81 | 0,48% | 13.325.390,00 |
| 15.04.2026 | 48,52 | 49,76 | 47,90 | 49,57 | 3,34% | 12.856.425,00 |
| 14.04.2026 | 47,94 | 48,33 | 47,70 | 47,97 | 0,97% | 10.725.220,00 |
| 13.04.2026 | 45,10 | 47,88 | 45,06 | 47,51 | 5,02% | 14.986.438,00 |
| 10.04.2026 | 45,92 | 46,18 | 44,98 | 45,24 | -1,61% | 13.063.449,00 |
| 09.04.2026 | 45,81 | 46,08 | 44,91 | 45,98 | 0,28% | 12.691.030,00 |
| 08.04.2026 | 45,99 | 46,35 | 45,56 | 45,85 | 2,18% | 14.929.141,00 |
| 07.04.2026 | 45,09 | 45,46 | 44,56 | 44,87 | -1,34% | 10.106.455,00 |
| 06.04.2026 | 45,72 | 46,44 | 45,33 | 45,48 | 0,31% | 10.301.841,00 |
| 02.04.2026 | 44,04 | 45,42 | 43,68 | 45,34 | 1,59% | 12.747.749,00 |
| 01.04.2026 | 45,29 | 45,50 | 44,00 | 44,63 | -1,33% | 14.383.131,00 |
| 31.03.2026 | 44,74 | 45,47 | 44,28 | 45,23 | 1,25% | 11.052.984,00 |
| 30.03.2026 | 44,00 | 45,02 | 43,92 | 44,67 | 2,48% | 17.778.154,00 |
| 27.03.2026 | 44,72 | 44,79 | 43,55 | 43,59 | -3,56% | 17.434.236,00 |
| 26.03.2026 | 44,48 | 45,97 | 44,47 | 45,20 | 0,78% | 14.613.031,00 |
| 25.03.2026 | 45,08 | 45,96 | 44,20 | 44,85 | 1,45% | 14.861.209,00 |
| 24.03.2026 | 44,95 | 45,27 | 43,99 | 44,21 | -2,81% | 19.616.501,00 |
| 23.03.2026 | 44,72 | 45,74 | 44,01 | 45,49 | 3,36% | 21.262.497,00 |
| 20.03.2026 | 44,33 | 44,55 | 43,33 | 44,01 | -0,41% | 31.695.541,00 |
| 19.03.2026 | 44,20 | 44,84 | 43,53 | 44,19 | -0,90% | 22.744.637,00 |
| 18.03.2026 | 45,62 | 46,08 | 44,55 | 44,59 | -3,34% | 19.662.658,00 |
| 17.03.2026 | 45,84 | 46,98 | 45,74 | 46,13 | 1,56% | 21.819.794,00 |
| 16.03.2026 | 45,25 | 45,90 | 45,19 | 45,42 | 1,16% | 14.460.168,00 |
| 13.03.2026 | 44,21 | 45,25 | 44,17 | 44,90 | 1,22% | 13.962.455,00 |
| 12.03.2026 | 45,30 | 46,07 | 44,34 | 44,36 | -2,66% | 15.293.054,00 |
| 11.03.2026 | 45,45 | 46,14 | 44,80 | 45,57 | 1,22% | 13.794.077,00 |
| 10.03.2026 | 45,61 | 45,82 | 44,81 | 45,02 | -2,47% | 17.507.331,00 |
| 09.03.2026 | 46,05 | 46,53 | 44,96 | 46,16 | -1,72% | 18.869.608,00 |