56,200€
-2,65%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 57,66 | 57,92 | 56,20 | 56,20 | -2,65% | 26.782,00 |
| 06.11.2025 | 58,82 | 59,19 | 57,69 | 57,73 | -1,32% | 13.313,00 |
| 05.11.2025 | 57,65 | 58,95 | 57,44 | 58,50 | 1,02% | 16.178,00 |
| 04.11.2025 | 58,69 | 58,87 | 57,49 | 57,91 | -3,08% | 20.383,00 |
| 03.11.2025 | 60,09 | 61,07 | 58,86 | 59,75 | 1,08% | 24.891,00 |
| 31.10.2025 | 59,36 | 59,76 | 58,70 | 59,11 | -1,27% | 15.592,00 |
| 30.10.2025 | 60,80 | 61,10 | 59,73 | 59,87 | -2,38% | 30.853,00 |
| 29.10.2025 | 64,28 | 64,28 | 60,71 | 61,33 | -6,72% | 59.626,00 |
| 28.10.2025 | 60,80 | 70,55 | 60,21 | 65,75 | 7,26% | 317.925,00 |
| 27.10.2025 | 60,99 | 61,34 | 60,35 | 61,30 | 1,46% | 17.717,00 |
| 24.10.2025 | 60,14 | 61,17 | 59,87 | 60,42 | 2,25% | 11.552,00 |
| 23.10.2025 | 58,98 | 59,33 | 58,71 | 59,09 | -0,15% | 8.493,00 |
| 22.10.2025 | 60,34 | 60,34 | 59,08 | 59,18 | -1,95% | 15.808,00 |
| 21.10.2025 | 59,19 | 60,43 | 59,16 | 60,36 | 1,91% | 8.223,00 |
| 20.10.2025 | 58,12 | 59,23 | 58,06 | 59,23 | 4,33% | 21.735,00 |
| 17.10.2025 | 56,00 | 57,10 | 55,14 | 56,77 | -1,13% | 31.361,00 |
| 16.10.2025 | 58,51 | 58,89 | 57,20 | 57,42 | -3,02% | 25.330,00 |
| 15.10.2025 | 60,16 | 60,16 | 59,21 | 59,21 | 0,49% | 16.299,00 |
| 14.10.2025 | 59,01 | 59,31 | 57,74 | 58,92 | -0,99% | 17.740,00 |
| 13.10.2025 | 61,15 | 61,60 | 58,95 | 59,51 | -4,51% | 52.319,00 |
| 10.10.2025 | 65,76 | 66,54 | 62,32 | 62,32 | -4,37% | 26.820,00 |
| 09.10.2025 | 65,54 | 66,66 | 64,97 | 65,17 | -0,26% | 29.806,00 |
| 08.10.2025 | 64,89 | 65,50 | 63,00 | 65,34 | 3,39% | 46.832,00 |
| 07.10.2025 | 62,15 | 64,89 | 61,77 | 63,20 | 4,03% | 83.231,00 |
| 06.10.2025 | 59,51 | 60,75 | 59,45 | 60,75 | 3,95% | 17.558,00 |
| 03.10.2025 | 58,53 | 58,85 | 57,82 | 58,44 | 1,35% | 15.022,00 |
| 02.10.2025 | 57,14 | 58,37 | 56,99 | 57,66 | 0,35% | 26.577,00 |
| 01.10.2025 | 56,54 | 57,69 | 56,15 | 57,46 | -0,45% | 41.175,00 |
| 30.09.2025 | 59,84 | 59,95 | 57,70 | 57,72 | -4,56% | 9.710,00 |
| 29.09.2025 | 57,88 | 60,68 | 57,69 | 60,48 | 5,49% | 30.155,00 |
| 26.09.2025 | 57,30 | 57,52 | 56,94 | 57,33 | 0,07% | 10.910,00 |
| 25.09.2025 | 58,04 | 58,21 | 56,75 | 57,29 | -1,43% | 13.673,00 |
| 24.09.2025 | 57,50 | 58,41 | 57,19 | 58,12 | 0,48% | 12.605,00 |
| 23.09.2025 | 57,45 | 58,46 | 57,44 | 57,84 | 0,70% | 10.569,00 |
| 22.09.2025 | 58,14 | 58,15 | 57,19 | 57,44 | -1,22% | 13.709,00 |
| 19.09.2025 | 58,56 | 58,92 | 57,88 | 58,15 | -1,97% | 15.115,00 |
| 18.09.2025 | 59,12 | 59,72 | 58,20 | 59,32 | 3,26% | 45.239,00 |
| 17.09.2025 | 56,59 | 57,50 | 56,39 | 57,45 | 2,57% | 11.524,00 |
| 16.09.2025 | 57,05 | 57,27 | 55,83 | 56,01 | -1,87% | 25.836,00 |
| 15.09.2025 | 57,25 | 57,82 | 56,94 | 57,08 | -0,28% | 12.055,00 |
| 12.09.2025 | 57,23 | 57,67 | 57,10 | 57,24 | 0,05% | 5.541,00 |
| 11.09.2025 | 56,41 | 57,21 | 56,07 | 57,21 | 0,95% | 14.021,00 |
| 10.09.2025 | 57,94 | 58,04 | 56,58 | 56,67 | -2,76% | 13.080,00 |
| 09.09.2025 | 58,26 | 58,50 | 57,64 | 58,28 | 0,29% | 7.362,00 |
| 08.09.2025 | 58,30 | 58,46 | 57,75 | 58,11 | -0,65% | 7.231,00 |
| 05.09.2025 | 58,71 | 59,56 | 58,29 | 58,49 | 0,34% | 9.612,00 |
| 04.09.2025 | 59,75 | 59,96 | 57,00 | 58,29 | -1,60% | 14.646,00 |
| 03.09.2025 | 59,32 | 60,00 | 58,98 | 59,24 | 0,83% | 7.863,00 |
| 02.09.2025 | 59,66 | 59,96 | 58,57 | 58,75 | -1,71% | 14.969,00 |
| 01.09.2025 | 59,55 | 59,78 | 59,42 | 59,77 | -0,58% | 7.342,00 |
| 29.08.2025 | 60,00 | 60,57 | 59,45 | 60,12 | 0,10% | 5.971,00 |
| 28.08.2025 | 59,57 | 60,50 | 59,57 | 60,06 | 0,67% | 15.440,00 |
| 27.08.2025 | 60,20 | 60,52 | 58,57 | 59,66 | -0,05% | 52.908,00 |
| 26.08.2025 | 59,58 | 60,22 | 59,45 | 59,69 | 0,08% | 6.735,00 |
| 25.08.2025 | 59,67 | 59,76 | 59,13 | 59,64 | 0,64% | 5.330,00 |
| 22.08.2025 | 58,00 | 59,36 | 58,00 | 59,26 | 1,46% | 20.345,00 |
| 21.08.2025 | 58,74 | 58,74 | 57,60 | 58,41 | -0,15% | 10.376,00 |
| 20.08.2025 | 59,18 | 59,40 | 58,20 | 58,50 | -1,86% | 10.628,00 |
| 19.08.2025 | 59,54 | 60,26 | 59,46 | 59,61 | -0,28% | 16.622,00 |
| 18.08.2025 | 59,03 | 59,94 | 59,03 | 59,78 | 0,44% | 3.775,00 |
| 15.08.2025 | 59,44 | 59,92 | 59,29 | 59,52 | 1,21% | 6.073,00 |
| 14.08.2025 | 60,21 | 60,36 | 58,64 | 58,81 | -0,93% | 24.153,00 |
| 13.08.2025 | 58,35 | 59,65 | 58,12 | 59,36 | 1,50% | 18.246,00 |
| 12.08.2025 | 57,80 | 58,93 | 57,80 | 58,48 | 0,93% | 8.888,00 |
| 11.08.2025 | 58,23 | 58,85 | 57,80 | 57,94 | 0,00% | 8.350,00 |
| 08.08.2025 | 58,51 | 59,01 | 57,90 | 57,94 | -1,35% | 9.474,00 |
| 07.08.2025 | 59,55 | 60,30 | 58,73 | 58,73 | -1,18% | 8.546,00 |
| 06.08.2025 | 58,99 | 59,48 | 58,64 | 59,43 | 1,50% | 9.444,00 |
| 05.08.2025 | 59,20 | 59,34 | 58,39 | 58,55 | 0,22% | 14.172,00 |
| 04.08.2025 | 58,30 | 58,92 | 58,15 | 58,42 | 0,21% | 24.336,00 |
| 01.08.2025 | 59,93 | 59,99 | 58,15 | 58,30 | -3,75% | 56.507,00 |
| 31.07.2025 | 61,10 | 61,51 | 60,26 | 60,57 | -1,97% | 30.173,00 |
| 30.07.2025 | 62,51 | 63,02 | 61,49 | 61,79 | 0,05% | 39.907,00 |
| 29.07.2025 | 67,67 | 69,34 | 61,00 | 61,76 | -8,69% | 168.426,00 |
| 28.07.2025 | 67,09 | 68,19 | 66,94 | 67,64 | 0,96% | 11.399,00 |
| 25.07.2025 | 66,61 | 67,00 | 66,18 | 67,00 | 0,89% | 12.335,00 |
| 24.07.2025 | 65,81 | 66,82 | 65,54 | 66,41 | 1,79% | 13.174,00 |
| 23.07.2025 | 65,55 | 66,00 | 64,89 | 65,24 | 1,68% | 16.248,00 |
| 22.07.2025 | 64,12 | 64,52 | 63,72 | 64,16 | -0,06% | 6.443,00 |
| 21.07.2025 | 63,95 | 65,34 | 63,69 | 64,20 | 1,36% | 10.188,00 |
| 18.07.2025 | 63,63 | 63,78 | 62,98 | 63,34 | 0,14% | 8.228,00 |
| 17.07.2025 | 62,57 | 63,34 | 62,14 | 63,25 | 3,08% | 15.038,00 |
| 16.07.2025 | 62,55 | 63,50 | 61,36 | 61,36 | -3,28% | 10.617,00 |
| 15.07.2025 | 63,36 | 63,54 | 62,92 | 63,44 | 0,67% | 13.038,00 |
| 14.07.2025 | 60,75 | 63,60 | 60,50 | 63,02 | -1,10% | 41.954,00 |
| 11.07.2025 | 64,47 | 64,47 | 63,64 | 63,72 | -2,33% | 10.702,00 |
| 10.07.2025 | 63,81 | 65,24 | 63,48 | 65,24 | 2,16% | 24.346,00 |
| 09.07.2025 | 63,88 | 64,65 | 63,61 | 63,86 | -0,47% | 10.279,00 |
| 08.07.2025 | 64,91 | 65,29 | 64,00 | 64,16 | -1,38% | 5.487,00 |
| 07.07.2025 | 64,89 | 65,37 | 64,63 | 65,06 | 0,77% | 11.475,00 |
| 04.07.2025 | 64,52 | 64,82 | 63,89 | 64,56 | -1,10% | 6.534,00 |
| 03.07.2025 | 64,84 | 65,64 | 64,62 | 65,28 | 0,49% | 6.350,00 |
| 02.07.2025 | 64,29 | 65,05 | 63,84 | 64,96 | 1,79% | 9.121,00 |
| 01.07.2025 | 63,14 | 63,82 | 62,53 | 63,82 | 0,76% | 5.352,00 |
| 30.06.2025 | 63,00 | 63,37 | 62,90 | 63,34 | 1,28% | 3.237,00 |
| 27.06.2025 | 62,52 | 62,86 | 62,24 | 62,54 | 0,97% | 3.637,00 |
| 26.06.2025 | 63,03 | 63,24 | 61,29 | 61,94 | -1,82% | 6.395,00 |
| 25.06.2025 | 63,41 | 64,00 | 63,09 | 63,09 | -0,02% | 4.875,00 |
| 24.06.2025 | 62,70 | 63,50 | 62,56 | 63,10 | 2,52% | 13.929,00 |
| 23.06.2025 | 60,51 | 62,60 | 60,50 | 61,55 | 0,93% | 30.973,00 |