Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 59,36 | 61,01 | 59,36 | 60,98 | 3,11% | 14.890,00 |
| 19.06.2025 | 58,96 | 59,58 | 58,62 | 59,14 | -3,82% | 13.642,00 |
| 18.06.2025 | 61,40 | 61,91 | 61,07 | 61,49 | -0,85% | 4.042,00 |
| 17.06.2025 | 62,08 | 62,30 | 61,87 | 62,02 | -0,27% | 8.481,00 |
| 16.06.2025 | 61,61 | 62,47 | 61,42 | 62,19 | 0,66% | 14.669,00 |
| 13.06.2025 | 63,24 | 64,39 | 61,50 | 61,78 | -4,60% | 26.406,00 |
| 12.06.2025 | 64,75 | 65,00 | 63,60 | 64,76 | -0,52% | 18.551,00 |
| 11.06.2025 | 65,31 | 65,60 | 65,10 | 65,10 | -0,40% | 10.157,00 |
| 10.06.2025 | 64,42 | 65,56 | 64,07 | 65,36 | 1,84% | 9.231,00 |
| 09.06.2025 | 64,40 | 64,91 | 64,00 | 64,18 | 0,06% | 7.247,00 |
| 06.06.2025 | 63,86 | 64,53 | 63,55 | 64,14 | 0,05% | 5.547,00 |
| 05.06.2025 | 63,59 | 64,20 | 63,16 | 64,11 | 0,52% | 8.792,00 |
| 04.06.2025 | 63,08 | 63,89 | 62,54 | 63,78 | 2,28% | 7.372,00 |
| 03.06.2025 | 61,68 | 62,48 | 61,30 | 62,36 | 1,90% | 10.641,00 |
| 02.06.2025 | 61,29 | 61,38 | 60,33 | 61,20 | -1,51% | 12.831,00 |
| 30.05.2025 | 62,28 | 62,68 | 61,77 | 62,14 | -0,19% | 12.419,00 |
| 29.05.2025 | 64,61 | 64,61 | 62,26 | 62,26 | -1,27% | 12.700,00 |
| 28.05.2025 | 63,16 | 63,64 | 62,85 | 63,06 | -0,21% | 5.603,00 |
| 27.05.2025 | 61,90 | 63,29 | 61,90 | 63,19 | 1,48% | 10.234,00 |
| 26.05.2025 | 62,19 | 62,30 | 61,91 | 62,27 | 0,96% | 16.788,00 |
| 23.05.2025 | 63,29 | 63,39 | 60,95 | 61,68 | -2,64% | 44.029,00 |
| 22.05.2025 | 63,29 | 63,77 | 62,97 | 63,35 | -1,72% | 11.274,00 |
| 21.05.2025 | 63,83 | 64,53 | 63,21 | 64,46 | -0,03% | 9.964,00 |
| 20.05.2025 | 64,17 | 64,58 | 63,74 | 64,48 | 0,45% | 10.919,00 |
| 19.05.2025 | 63,17 | 64,27 | 62,85 | 64,19 | -0,51% | 15.838,00 |
| 16.05.2025 | 63,80 | 64,53 | 63,57 | 64,52 | -0,03% | 11.844,00 |
| 15.05.2025 | 64,96 | 65,07 | 64,06 | 64,54 | -0,57% | 12.809,00 |
| 14.05.2025 | 64,49 | 65,33 | 63,98 | 64,91 | 0,45% | 24.382,00 |
| 13.05.2025 | 64,91 | 65,37 | 64,43 | 64,62 | -0,49% | 9.272,00 |
| 12.05.2025 | 63,81 | 66,54 | 63,81 | 64,94 | 3,80% | 52.908,00 |
| 09.05.2025 | 62,73 | 63,32 | 62,34 | 62,56 | 0,48% | 13.040,00 |
| 08.05.2025 | 61,19 | 62,40 | 61,04 | 62,26 | 3,34% | 25.758,00 |
| 07.05.2025 | 60,40 | 60,49 | 59,89 | 60,25 | -0,22% | 13.311,00 |
| 06.05.2025 | 60,57 | 60,59 | 59,80 | 60,38 | -0,51% | 9.108,00 |
| 05.05.2025 | 59,12 | 61,00 | 58,61 | 60,69 | 3,32% | 15.045,00 |
| 02.05.2025 | 57,91 | 58,84 | 57,46 | 58,74 | 2,73% | 26.283,00 |
| 30.04.2025 | 57,98 | 58,33 | 56,00 | 57,18 | -0,80% | 21.117,00 |
| 29.04.2025 | 57,47 | 60,35 | 54,70 | 57,64 | 1,37% | 101.353,00 |
| 28.04.2025 | 57,69 | 57,83 | 56,83 | 56,86 | -0,32% | 14.584,00 |
| 25.04.2025 | 57,24 | 57,42 | 56,55 | 57,04 | 1,10% | 13.339,00 |
| 24.04.2025 | 55,16 | 56,50 | 54,32 | 56,42 | 1,69% | 13.081,00 |
| 23.04.2025 | 54,90 | 56,67 | 54,66 | 55,48 | 4,36% | 33.309,00 |
| 22.04.2025 | 53,27 | 53,51 | 52,49 | 53,16 | -1,02% | 18.196,00 |
| 17.04.2025 | 53,63 | 53,96 | 52,35 | 53,71 | -0,59% | 43.852,00 |
| 16.04.2025 | 54,11 | 54,73 | 53,19 | 54,03 | -2,58% | 25.191,00 |
| 15.04.2025 | 55,29 | 55,53 | 54,61 | 55,46 | 0,76% | 25.823,00 |
| 14.04.2025 | 56,00 | 56,57 | 54,93 | 55,04 | 2,65% | 29.681,00 |
| 11.04.2025 | 54,69 | 54,98 | 52,58 | 53,62 | -0,94% | 58.535,00 |
| 10.04.2025 | 58,70 | 59,19 | 54,13 | 54,13 | 5,11% | 57.998,00 |
| 09.04.2025 | 52,00 | 52,76 | 50,87 | 51,50 | -6,43% | 55.680,00 |
| 08.04.2025 | 55,27 | 56,15 | 54,00 | 55,04 | 3,11% | 99.747,00 |
| 07.04.2025 | 49,80 | 55,72 | 48,50 | 53,38 | -1,28% | 108.506,00 |
| 04.04.2025 | 55,38 | 55,73 | 52,06 | 54,07 | -3,20% | 80.836,00 |
| 03.04.2025 | 58,65 | 59,14 | 54,84 | 55,86 | -9,49% | 57.582,00 |
| 02.04.2025 | 61,21 | 61,74 | 60,00 | 61,72 | 0,92% | 14.076,00 |
| 01.04.2025 | 60,65 | 61,20 | 59,87 | 61,16 | 2,69% | 30.840,00 |
| 31.03.2025 | 59,95 | 59,95 | 58,71 | 59,56 | -1,59% | 48.268,00 |
| 28.03.2025 | 63,45 | 63,59 | 60,39 | 60,52 | -5,73% | 41.811,00 |
| 27.03.2025 | 65,18 | 65,18 | 63,82 | 64,20 | -1,15% | 16.776,00 |
| 26.03.2025 | 65,86 | 66,42 | 64,93 | 64,95 | -1,16% | 7.819,00 |
| 25.03.2025 | 65,97 | 66,30 | 65,40 | 65,71 | -0,14% | 10.117,00 |
| 24.03.2025 | 65,85 | 66,20 | 65,48 | 65,80 | 2,02% | 14.177,00 |
| 21.03.2025 | 64,31 | 64,68 | 62,98 | 64,50 | 0,12% | 18.608,00 |
| 20.03.2025 | 64,78 | 65,37 | 63,87 | 64,42 | 1,13% | 15.340,00 |
| 19.03.2025 | 63,20 | 64,03 | 63,19 | 63,70 | 0,81% | 7.176,00 |
| 18.03.2025 | 63,59 | 63,82 | 62,70 | 63,19 | -0,72% | 26.508,00 |
| 17.03.2025 | 63,22 | 63,65 | 62,43 | 63,65 | 1,03% | 19.091,00 |
| 14.03.2025 | 62,25 | 63,25 | 62,02 | 63,00 | 0,38% | 274.207,00 |
| 13.03.2025 | 62,81 | 63,39 | 62,49 | 62,76 | 0,08% | 14.639,00 |
| 12.03.2025 | 62,65 | 63,60 | 62,26 | 62,71 | 0,72% | 30.273,00 |
| 11.03.2025 | 62,81 | 63,20 | 61,92 | 62,26 | -1,72% | 27.021,00 |
| 10.03.2025 | 64,69 | 64,77 | 62,85 | 63,35 | 0,75% | 27.103,00 |
| 07.03.2025 | 63,43 | 63,50 | 62,43 | 62,88 | -1,60% | 25.211,00 |
| 06.03.2025 | 64,77 | 64,77 | 63,20 | 63,90 | 0,95% | 41.635,00 |
| 05.03.2025 | 64,81 | 64,89 | 63,00 | 63,30 | 0,08% | 43.905,00 |
| 04.03.2025 | 66,01 | 66,46 | 63,07 | 63,25 | -6,72% | 66.415,00 |
| 03.03.2025 | 68,50 | 68,70 | 67,12 | 67,81 | -0,04% | 32.116,00 |
| 28.02.2025 | 67,92 | 68,85 | 67,40 | 67,84 | -1,85% | 47.249,00 |
| 27.02.2025 | 69,05 | 69,46 | 68,48 | 69,12 | -0,58% | 35.269,00 |
| 26.02.2025 | 70,98 | 71,29 | 69,25 | 69,52 | -0,46% | 28.201,00 |
| 25.02.2025 | 71,48 | 74,41 | 69,20 | 69,84 | -2,58% | 103.448,00 |
| 24.02.2025 | 71,71 | 72,41 | 70,83 | 71,69 | -1,58% | 40.701,00 |
| 21.02.2025 | 74,13 | 74,30 | 72,57 | 72,84 | -1,27% | 28.533,00 |
| 20.02.2025 | 74,73 | 75,08 | 73,69 | 73,78 | -1,48% | 19.950,00 |
| 19.02.2025 | 75,27 | 75,60 | 74,36 | 74,89 | -0,28% | 51.325,00 |
| 18.02.2025 | 74,65 | 75,49 | 74,54 | 75,10 | 0,62% | 33.198,00 |
| 17.02.2025 | 74,95 | 74,96 | 74,23 | 74,64 | 0,92% | 15.788,00 |
| 14.02.2025 | 72,77 | 74,00 | 72,77 | 73,96 | 1,65% | 30.178,00 |
| 13.02.2025 | 73,60 | 74,07 | 72,72 | 72,76 | -0,87% | 65.154,00 |
| 12.02.2025 | 73,42 | 73,86 | 72,48 | 73,40 | -1,09% | 25.707,00 |
| 11.02.2025 | 75,62 | 75,75 | 73,86 | 74,21 | -2,38% | 34.137,00 |
| 10.02.2025 | 75,02 | 76,48 | 75,02 | 76,02 | 1,17% | 44.420,00 |
| 07.02.2025 | 75,83 | 76,51 | 75,08 | 75,14 | -0,69% | 33.062,00 |
| 06.02.2025 | 76,50 | 77,19 | 75,50 | 75,66 | -0,60% | 60.192,00 |
| 05.02.2025 | 75,25 | 76,23 | 73,07 | 76,12 | -2,66% | 70.409,00 |