39,160€
0,80%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 39,12 | 39,78 | 38,85 | 38,85 | -0,89% | 34.548,00 |
| 11.03.2026 | 38,61 | 39,78 | 38,61 | 39,20 | 0,86% | 10.590,00 |
| 10.03.2026 | 39,60 | 39,90 | 38,64 | 38,87 | -1,46% | 20.672,00 |
| 09.03.2026 | 39,50 | 40,13 | 38,95 | 39,44 | -2,00% | 31.393,00 |
| 06.03.2026 | 41,23 | 41,25 | 40,07 | 40,25 | -1,38% | 34.103,00 |
| 05.03.2026 | 40,23 | 41,25 | 39,86 | 40,81 | 0,79% | 35.137,00 |
| 04.03.2026 | 39,73 | 40,63 | 39,45 | 40,49 | 1,61% | 29.033,00 |
| 03.03.2026 | 38,30 | 39,94 | 37,87 | 39,85 | 2,75% | 75.145,00 |
| 02.03.2026 | 37,85 | 39,17 | 37,60 | 38,79 | -0,41% | 97.175,00 |
| 27.02.2026 | 39,04 | 39,25 | 38,66 | 38,95 | 0,44% | 45.841,00 |
| 26.02.2026 | 40,01 | 40,34 | 38,24 | 38,78 | -2,29% | 67.044,00 |
| 25.02.2026 | 39,90 | 41,13 | 39,34 | 39,69 | 7,08% | 95.249,00 |
| 24.02.2026 | 37,55 | 37,56 | 36,66 | 37,06 | -1,20% | 78.584,00 |
| 23.02.2026 | 35,06 | 37,72 | 34,39 | 37,51 | 5,77% | 81.121,00 |
| 20.02.2026 | 35,54 | 36,26 | 35,11 | 35,47 | 1,08% | 102.600,00 |
| 19.02.2026 | 35,37 | 35,48 | 34,82 | 35,09 | -0,13% | 32.363,00 |
| 18.02.2026 | 34,63 | 35,27 | 34,40 | 35,13 | 0,01% | 39.056,00 |
| 17.02.2026 | 34,05 | 35,13 | 33,86 | 35,13 | 3,55% | 45.258,00 |
| 16.02.2026 | 34,11 | 34,21 | 33,92 | 33,92 | 1,57% | 24.468,00 |
| 13.02.2026 | 32,99 | 33,44 | 32,88 | 33,40 | 2,00% | 53.207,00 |
| 12.02.2026 | 34,00 | 34,08 | 32,74 | 32,74 | -3,69% | 67.017,00 |
| 11.02.2026 | 34,98 | 35,35 | 33,91 | 34,00 | -3,79% | 47.968,00 |
| 10.02.2026 | 34,58 | 35,54 | 34,20 | 35,34 | 2,63% | 63.997,00 |
| 09.02.2026 | 34,22 | 34,62 | 33,47 | 34,43 | 1,61% | 72.386,00 |
| 06.02.2026 | 33,72 | 34,30 | 33,40 | 33,89 | 0,70% | 79.126,00 |
| 05.02.2026 | 34,93 | 35,04 | 33,03 | 33,65 | -3,69% | 106.491,00 |
| 04.02.2026 | 36,00 | 36,03 | 33,88 | 34,94 | -2,25% | 245.308,00 |
| 03.02.2026 | 45,10 | 46,03 | 35,69 | 35,75 | -20,27% | 507.703,00 |
| 02.02.2026 | 44,10 | 45,22 | 43,88 | 44,83 | 1,70% | 35.202,00 |
| 30.01.2026 | 44,13 | 44,41 | 43,95 | 44,08 | -0,56% | 91.935,00 |
| 29.01.2026 | 45,10 | 45,46 | 44,17 | 44,33 | -2,77% | 51.749,00 |
| 28.01.2026 | 46,24 | 46,30 | 45,59 | 45,60 | -1,85% | 32.889,00 |
| 27.01.2026 | 47,92 | 47,92 | 46,33 | 46,46 | -2,91% | 34.581,00 |
| 26.01.2026 | 47,80 | 48,09 | 47,53 | 47,85 | -0,82% | 15.308,00 |
| 23.01.2026 | 48,90 | 48,96 | 48,00 | 48,24 | -1,33% | 16.360,00 |
| 22.01.2026 | 48,12 | 49,01 | 48,06 | 48,89 | 3,00% | 19.878,00 |
| 21.01.2026 | 47,25 | 47,93 | 46,90 | 47,47 | -0,15% | 22.241,00 |
| 20.01.2026 | 48,00 | 48,04 | 46,98 | 47,54 | -0,91% | 29.032,00 |
| 19.01.2026 | 48,19 | 48,38 | 47,97 | 47,97 | -1,42% | 20.014,00 |
| 16.01.2026 | 49,01 | 49,08 | 48,45 | 48,66 | -0,91% | 33.739,00 |
| 15.01.2026 | 49,68 | 49,94 | 48,81 | 49,11 | -0,50% | 28.261,00 |
| 14.01.2026 | 48,56 | 49,43 | 48,33 | 49,35 | 1,59% | 25.464,00 |
| 13.01.2026 | 49,06 | 49,25 | 48,50 | 48,58 | -1,33% | 22.747,00 |
| 12.01.2026 | 49,42 | 49,90 | 48,66 | 49,24 | -0,67% | 47.019,00 |
| 09.01.2026 | 50,29 | 50,55 | 49,30 | 49,57 | -0,84% | 19.961,00 |
| 08.01.2026 | 50,02 | 50,08 | 49,60 | 49,99 | -0,07% | 23.436,00 |
| 07.01.2026 | 51,26 | 51,42 | 49,85 | 50,02 | -1,38% | 20.032,00 |
| 06.01.2026 | 50,79 | 50,86 | 50,46 | 50,72 | 0,28% | 14.929,00 |
| 05.01.2026 | 49,89 | 51,01 | 49,40 | 50,58 | 1,67% | 38.330,00 |
| 02.01.2026 | 50,24 | 50,54 | 49,17 | 49,75 | -1,84% | 43.294,00 |
| 30.12.2025 | 50,43 | 50,68 | 50,43 | 50,68 | 0,46% | 16.985,00 |
| 29.12.2025 | 50,70 | 51,00 | 50,27 | 50,45 | 0,60% | 39.248,00 |
| 23.12.2025 | 50,99 | 51,00 | 50,15 | 50,15 | -2,05% | 19.010,00 |
| 22.12.2025 | 51,30 | 51,46 | 50,85 | 51,20 | 0,23% | 32.114,00 |
| 19.12.2025 | 50,92 | 51,30 | 50,18 | 51,08 | -0,02% | 27.569,00 |
| 18.12.2025 | 51,55 | 51,84 | 50,09 | 51,09 | -2,44% | 64.083,00 |
| 17.12.2025 | 52,60 | 53,00 | 52,00 | 52,37 | -0,70% | 11.820,00 |
| 16.12.2025 | 51,74 | 52,74 | 51,60 | 52,74 | 0,98% | 27.422,00 |
| 15.12.2025 | 52,58 | 53,32 | 52,10 | 52,23 | -0,25% | 18.388,00 |
| 12.12.2025 | 52,49 | 52,90 | 52,00 | 52,36 | 0,54% | 14.500,00 |
| 11.12.2025 | 51,74 | 52,30 | 50,91 | 52,08 | -0,06% | 39.770,00 |
| 10.12.2025 | 52,22 | 52,29 | 51,73 | 52,11 | -1,33% | 12.584,00 |
| 09.12.2025 | 52,55 | 52,81 | 52,09 | 52,81 | -0,04% | 8.572,00 |
| 08.12.2025 | 53,72 | 53,72 | 52,77 | 52,83 | -1,55% | 12.760,00 |
| 05.12.2025 | 53,25 | 53,96 | 52,85 | 53,66 | 1,63% | 10.057,00 |
| 04.12.2025 | 52,10 | 52,88 | 51,78 | 52,80 | 0,17% | 22.582,00 |
| 03.12.2025 | 54,24 | 54,72 | 52,00 | 52,71 | -3,37% | 19.093,00 |
| 02.12.2025 | 53,93 | 54,80 | 53,58 | 54,55 | 1,02% | 19.937,00 |
| 01.12.2025 | 53,48 | 54,30 | 52,99 | 54,00 | -0,57% | 14.842,00 |
| 28.11.2025 | 53,71 | 54,35 | 53,66 | 54,31 | 1,48% | 11.289,00 |
| 27.11.2025 | 53,59 | 53,63 | 53,27 | 53,52 | 0,39% | 9.404,00 |
| 26.11.2025 | 53,16 | 53,46 | 52,86 | 53,31 | -0,09% | 13.339,00 |
| 25.11.2025 | 52,58 | 53,36 | 52,17 | 53,36 | 1,81% | 25.375,00 |
| 24.11.2025 | 53,10 | 53,26 | 51,99 | 52,41 | 1,67% | 32.893,00 |
| 21.11.2025 | 50,37 | 51,55 | 49,99 | 51,55 | 0,31% | 41.963,00 |
| 20.11.2025 | 52,84 | 52,96 | 51,38 | 51,39 | -0,62% | 24.027,00 |
| 19.11.2025 | 52,62 | 52,97 | 51,68 | 51,71 | -2,30% | 33.870,00 |
| 18.11.2025 | 53,10 | 53,43 | 52,17 | 52,93 | -2,31% | 33.230,00 |
| 17.11.2025 | 54,58 | 54,85 | 53,66 | 54,18 | -2,04% | 18.900,00 |
| 14.11.2025 | 56,00 | 56,10 | 54,41 | 55,31 | -3,03% | 31.956,00 |
| 13.11.2025 | 58,07 | 58,15 | 56,90 | 57,04 | -1,38% | 14.292,00 |
| 12.11.2025 | 58,39 | 58,69 | 57,80 | 57,84 | -0,26% | 15.337,00 |
| 11.11.2025 | 57,45 | 58,01 | 57,00 | 57,99 | 1,38% | 14.066,00 |
| 10.11.2025 | 58,08 | 58,31 | 56,98 | 57,20 | 1,78% | 14.197,00 |
| 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 |