83,840€
0,96%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 83,39 | 84,34 | 82,93 | 84,09 | 1,26% | 23.592,00 |
| 22.11.2024 | 80,81 | 83,06 | 80,64 | 83,04 | 2,39% | 23.701,00 |
| 21.11.2024 | 80,14 | 81,10 | 80,05 | 81,10 | 0,75% | 15.482,00 |
| 20.11.2024 | 79,63 | 81,15 | 79,22 | 80,50 | 1,87% | 19.419,00 |
| 19.11.2024 | 80,02 | 80,36 | 78,05 | 79,02 | -3,23% | 24.629,00 |
| 18.11.2024 | 81,80 | 82,00 | 80,96 | 81,66 | 0,72% | 22.659,00 |
| 15.11.2024 | 80,61 | 81,60 | 79,50 | 81,08 | -1,13% | 25.182,00 |
| 14.11.2024 | 82,58 | 83,42 | 81,76 | 82,01 | -0,71% | 30.081,00 |
| 13.11.2024 | 80,86 | 82,60 | 80,75 | 82,60 | 1,37% | 35.296,00 |
| 12.11.2024 | 82,11 | 82,68 | 80,56 | 81,48 | 0,23% | 63.321,00 |
| 11.11.2024 | 77,99 | 81,80 | 77,82 | 81,29 | 5,46% | 49.610,00 |
| 08.11.2024 | 75,59 | 77,30 | 74,81 | 77,08 | 1,42% | 17.838,00 |
| 07.11.2024 | 75,52 | 76,50 | 75,36 | 76,00 | 0,97% | 221.024,00 |
| 06.11.2024 | 74,00 | 76,45 | 73,69 | 75,27 | 3,69% | 97.851,00 |
| 05.11.2024 | 71,82 | 72,75 | 70,42 | 72,59 | 1,90% | 18.849,00 |
| 04.11.2024 | 71,01 | 71,78 | 70,29 | 71,24 | 0,08% | 18.754,00 |
| 01.11.2024 | 73,07 | 73,12 | 70,37 | 71,18 | -2,79% | 15.624,00 |
| 31.10.2024 | 71,78 | 73,46 | 71,29 | 73,22 | 0,33% | 19.441,00 |
| 30.10.2024 | 73,98 | 74,06 | 71,92 | 72,98 | -1,64% | 28.345,00 |
| 29.10.2024 | 78,79 | 78,95 | 71,27 | 74,20 | -3,64% | 217.246,00 |
| 28.10.2024 | 76,15 | 77,25 | 75,87 | 77,00 | 1,93% | 22.508,00 |
| 25.10.2024 | 75,10 | 76,32 | 75,10 | 75,54 | 0,29% | 7.694,00 |
| 24.10.2024 | 74,88 | 76,30 | 74,88 | 75,32 | 0,51% | 19.587,00 |
| 23.10.2024 | 74,80 | 76,10 | 74,67 | 74,94 | 0,24% | 9.899,00 |
| 22.10.2024 | 74,21 | 74,95 | 73,80 | 74,76 | 0,54% | 7.295,00 |
| 21.10.2024 | 74,50 | 74,52 | 73,80 | 74,36 | 0,36% | 12.448,00 |
| 18.10.2024 | 73,55 | 74,19 | 72,74 | 74,09 | 0,83% | 16.950,00 |
| 17.10.2024 | 74,43 | 74,80 | 73,24 | 73,48 | -0,26% | 32.474,00 |
| 16.10.2024 | 72,91 | 73,73 | 72,79 | 73,67 | 0,88% | 13.147,00 |
| 15.10.2024 | 74,19 | 74,19 | 72,23 | 73,03 | -1,42% | 17.118,00 |
| 14.10.2024 | 73,50 | 74,14 | 73,18 | 74,08 | 1,05% | 18.692,00 |
| 11.10.2024 | 72,26 | 73,67 | 71,96 | 73,31 | 1,31% | 22.053,00 |
| 10.10.2024 | 74,35 | 74,37 | 72,00 | 72,36 | -2,90% | 45.435,00 |
| 09.10.2024 | 73,70 | 74,80 | 73,54 | 74,52 | 1,22% | 17.067,00 |
| 08.10.2024 | 72,73 | 74,10 | 72,40 | 73,62 | 1,13% | 33.101,00 |
| 07.10.2024 | 72,48 | 73,20 | 71,73 | 72,80 | 0,86% | 17.956,00 |
| 04.10.2024 | 70,10 | 72,23 | 70,05 | 72,18 | 3,71% | 13.746,00 |
| 03.10.2024 | 69,90 | 70,03 | 69,07 | 69,60 | 0,20% | 11.488,00 |
| 02.10.2024 | 69,73 | 70,36 | 68,52 | 69,46 | -0,37% | 27.374,00 |
| 01.10.2024 | 70,27 | 71,01 | 69,00 | 69,72 | -0,63% | 27.337,00 |
| 30.09.2024 | 69,30 | 70,31 | 68,90 | 70,16 | -0,71% | 27.713,00 |
| 27.09.2024 | 72,05 | 72,99 | 70,49 | 70,66 | -0,56% | 51.249,00 |
| 26.09.2024 | 70,22 | 71,63 | 69,95 | 71,06 | 1,60% | 27.447,00 |
| 25.09.2024 | 69,88 | 70,67 | 69,70 | 69,94 | -0,57% | 7.295,00 |
| 24.09.2024 | 70,12 | 70,71 | 69,83 | 70,34 | -0,45% | 22.540,00 |
| 23.09.2024 | 68,90 | 70,70 | 68,52 | 70,66 | 3,55% | 26.993,00 |
| 20.09.2024 | 69,09 | 69,52 | 67,83 | 68,24 | -1,39% | 32.994,00 |
| 19.09.2024 | 66,65 | 69,20 | 66,48 | 69,20 | 6,36% | 59.429,00 |
| 18.09.2024 | 64,69 | 65,68 | 64,24 | 65,06 | 0,63% | 12.210,00 |
| 17.09.2024 | 63,88 | 64,88 | 63,84 | 64,65 | 1,84% | 9.334,00 |
| 16.09.2024 | 63,10 | 63,75 | 62,97 | 63,48 | -0,06% | 4.130,00 |
| 13.09.2024 | 63,52 | 63,90 | 63,01 | 63,52 | 0,67% | 9.742,00 |
| 12.09.2024 | 63,10 | 63,61 | 62,68 | 63,10 | 1,43% | 10.962,00 |
| 11.09.2024 | 61,82 | 63,12 | 61,60 | 62,21 | 0,63% | 9.250,00 |
| 10.09.2024 | 62,81 | 63,27 | 60,98 | 61,82 | -2,31% | 18.407,00 |
| 09.09.2024 | 62,43 | 63,74 | 62,35 | 63,28 | 1,01% | 24.383,00 |
| 06.09.2024 | 64,80 | 64,97 | 62,36 | 62,65 | -3,53% | 20.578,00 |
| 05.09.2024 | 65,21 | 66,96 | 64,15 | 64,94 | -0,43% | 20.533,00 |
| 04.09.2024 | 64,00 | 65,60 | 64,00 | 65,22 | -1,00% | 16.917,00 |
| 03.09.2024 | 65,04 | 65,98 | 64,60 | 65,88 | 1,26% | 12.435,00 |
| 02.09.2024 | 65,35 | 65,35 | 64,66 | 65,06 | 0,06% | 7.409,00 |
| 30.08.2024 | 66,40 | 66,71 | 65,02 | 65,02 | -1,19% | 17.390,00 |
| 29.08.2024 | 63,16 | 65,98 | 63,09 | 65,80 | 3,92% | 22.080,00 |
| 28.08.2024 | 64,16 | 64,34 | 63,26 | 63,32 | -1,74% | 11.047,00 |
| 27.08.2024 | 64,85 | 64,85 | 64,10 | 64,44 | -1,20% | 8.503,00 |
| 26.08.2024 | 64,02 | 65,25 | 64,02 | 65,22 | 1,81% | 9.002,00 |
| 23.08.2024 | 64,65 | 64,99 | 63,46 | 64,06 | -1,84% | 12.822,00 |
| 22.08.2024 | 64,27 | 65,92 | 64,16 | 65,26 | 1,86% | 27.014,00 |
| 21.08.2024 | 64,68 | 65,34 | 63,77 | 64,07 | 0,11% | 25.156,00 |
| 20.08.2024 | 62,70 | 65,33 | 62,60 | 64,00 | 2,63% | 60.647,00 |
| 19.08.2024 | 61,54 | 62,70 | 61,41 | 62,36 | 1,17% | 14.915,00 |
| 16.08.2024 | 61,82 | 62,25 | 61,30 | 61,64 | 0,06% | 23.892,00 |
| 15.08.2024 | 60,10 | 61,84 | 60,08 | 61,60 | 3,67% | 28.193,00 |
| 14.08.2024 | 59,39 | 59,49 | 58,60 | 59,42 | -0,30% | 13.493,00 |
| 13.08.2024 | 58,15 | 59,60 | 58,15 | 59,60 | 1,26% | 11.796,00 |
| 12.08.2024 | 59,29 | 59,76 | 58,78 | 58,86 | -0,91% | 13.899,00 |
| 09.08.2024 | 59,03 | 59,93 | 58,96 | 59,40 | 1,12% | 10.113,00 |
| 08.08.2024 | 57,55 | 59,33 | 56,84 | 58,74 | -0,61% | 17.210,00 |
| 07.08.2024 | 57,80 | 59,40 | 57,80 | 59,10 | 2,71% | 22.210,00 |
| 06.08.2024 | 55,82 | 57,82 | 55,32 | 57,54 | 4,26% | 37.458,00 |
| 05.08.2024 | 53,27 | 55,19 | 52,64 | 55,19 | -1,90% | 148.066,00 |
| 02.08.2024 | 59,50 | 59,76 | 55,90 | 56,26 | -8,37% | 114.996,00 |
| 01.08.2024 | 60,66 | 62,14 | 60,60 | 61,40 | 0,59% | 32.620,00 |
| 31.07.2024 | 59,31 | 61,75 | 59,31 | 61,04 | 4,66% | 40.430,00 |
| 30.07.2024 | 54,16 | 60,07 | 54,04 | 58,32 | 7,84% | 106.399,00 |
| 29.07.2024 | 54,15 | 54,40 | 53,74 | 54,08 | 1,65% | 18.519,00 |
| 26.07.2024 | 53,20 | 53,55 | 52,44 | 53,20 | -0,64% | 22.355,00 |
| 25.07.2024 | 53,70 | 53,91 | 53,23 | 53,54 | -1,29% | 21.342,00 |
| 24.07.2024 | 54,92 | 54,96 | 53,92 | 54,24 | -3,18% | 20.640,00 |
| 23.07.2024 | 55,55 | 56,24 | 55,38 | 56,02 | 1,27% | 14.802,00 |
| 22.07.2024 | 54,69 | 55,62 | 54,60 | 55,32 | 2,10% | 9.331,00 |
| 19.07.2024 | 55,19 | 55,20 | 54,18 | 54,18 | -3,08% | 29.075,00 |
| 18.07.2024 | 56,27 | 56,33 | 55,06 | 55,90 | 0,04% | 20.579,00 |
| 17.07.2024 | 56,02 | 56,56 | 55,75 | 55,88 | -1,20% | 35.160,00 |
| 16.07.2024 | 55,60 | 56,74 | 55,41 | 56,56 | 1,73% | 41.933,00 |
| 15.07.2024 | 55,93 | 55,94 | 54,86 | 55,60 | 0,80% | 12.589,00 |
| 12.07.2024 | 55,49 | 55,66 | 54,89 | 55,16 | -0,11% | 6.859,00 |
| 11.07.2024 | 54,48 | 55,97 | 54,21 | 55,22 | 2,20% | 17.569,00 |
| 10.07.2024 | 54,64 | 54,80 | 53,95 | 54,03 | -1,22% | 9.668,00 |
| 09.07.2024 | 54,80 | 54,88 | 53,99 | 54,70 | 0,85% | 8.417,00 |