Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 86,98 | 91,14 | 76,96 | 78,20 | -8,99% | 199.489,00 |
| 03.02.2025 | 84,40 | 86,18 | 83,90 | 85,92 | -0,74% | 30.846,00 |
| 31.01.2025 | 86,49 | 87,03 | 86,20 | 86,56 | 0,23% | 7.361,00 |
| 30.01.2025 | 85,06 | 87,07 | 85,06 | 86,36 | 1,34% | 10.524,00 |
| 29.01.2025 | 85,08 | 86,00 | 84,72 | 85,22 | 0,85% | 11.423,00 |
| 28.01.2025 | 86,15 | 86,61 | 83,28 | 84,50 | -1,15% | 16.197,00 |
| 27.01.2025 | 83,50 | 85,57 | 82,60 | 85,48 | 0,15% | 77.984,00 |
| 24.01.2025 | 85,38 | 85,70 | 85,10 | 85,35 | 0,36% | 12.501,00 |
| 23.01.2025 | 86,29 | 86,40 | 84,89 | 85,04 | -1,53% | 20.919,00 |
| 22.01.2025 | 86,35 | 86,71 | 85,60 | 86,36 | -0,21% | 20.304,00 |
| 21.01.2025 | 89,28 | 89,62 | 86,13 | 86,54 | -1,93% | 19.385,00 |
| 20.01.2025 | 89,38 | 89,38 | 87,99 | 88,24 | -1,96% | 12.148,00 |
| 17.01.2025 | 86,41 | 90,00 | 86,41 | 90,00 | 2,90% | 52.451,00 |
| 16.01.2025 | 87,27 | 88,00 | 86,99 | 87,46 | 0,07% | 18.751,00 |
| 15.01.2025 | 84,68 | 87,63 | 84,43 | 87,40 | 3,70% | 28.620,00 |
| 14.01.2025 | 82,16 | 84,44 | 82,10 | 84,28 | 3,54% | 16.951,00 |
| 13.01.2025 | 80,73 | 81,74 | 80,19 | 81,40 | -0,45% | 27.982,00 |
| 10.01.2025 | 84,85 | 85,07 | 81,77 | 81,77 | -3,05% | 24.499,00 |
| 09.01.2025 | 85,08 | 85,09 | 84,21 | 84,34 | -0,94% | 7.101,00 |
| 08.01.2025 | 85,18 | 85,63 | 84,54 | 85,14 | -0,32% | 15.723,00 |
| 07.01.2025 | 86,14 | 86,48 | 85,00 | 85,41 | -0,94% | 18.153,00 |
| 06.01.2025 | 85,00 | 86,28 | 84,58 | 86,22 | 1,99% | 17.650,00 |
| 03.01.2025 | 83,99 | 85,04 | 83,78 | 84,54 | 0,05% | 13.804,00 |
| 02.01.2025 | 82,09 | 84,50 | 82,09 | 84,50 | 2,69% | 14.653,00 |
| 30.12.2024 | 82,62 | 83,06 | 82,01 | 82,29 | -1,07% | 16.126,00 |
| 27.12.2024 | 84,10 | 84,13 | 82,76 | 83,18 | 0,17% | 13.036,00 |
| 23.12.2024 | 84,16 | 84,27 | 82,90 | 83,04 | -1,33% | 16.447,00 |
| 20.12.2024 | 83,00 | 84,16 | 81,19 | 84,16 | 0,62% | 62.554,00 |
| 19.12.2024 | 82,25 | 84,80 | 80,00 | 83,64 | -2,40% | 38.700,00 |
| 18.12.2024 | 86,62 | 87,00 | 85,57 | 85,70 | -0,58% | 8.553,00 |
| 17.12.2024 | 86,82 | 87,58 | 86,20 | 86,20 | -0,35% | 15.253,00 |
| 16.12.2024 | 87,65 | 87,65 | 85,60 | 86,50 | -0,24% | 14.966,00 |
| 13.12.2024 | 86,49 | 86,93 | 85,63 | 86,71 | 0,50% | 14.389,00 |
| 12.12.2024 | 86,49 | 86,82 | 85,60 | 86,28 | 0,36% | 8.982,00 |
| 11.12.2024 | 84,61 | 85,97 | 83,70 | 85,97 | 1,25% | 14.428,00 |
| 10.12.2024 | 85,41 | 85,68 | 84,32 | 84,91 | -0,46% | 22.166,00 |
| 09.12.2024 | 85,40 | 88,29 | 84,84 | 85,30 | 0,91% | 31.399,00 |
| 06.12.2024 | 84,05 | 85,04 | 83,80 | 84,53 | 0,09% | 8.488,00 |
| 05.12.2024 | 84,55 | 85,32 | 83,56 | 84,45 | 3,21% | 35.661,00 |
| 04.12.2024 | 81,22 | 82,69 | 81,03 | 81,82 | 0,40% | 12.808,00 |
| 03.12.2024 | 82,27 | 82,39 | 80,44 | 81,49 | -0,90% | 14.448,00 |
| 02.12.2024 | 82,51 | 83,28 | 82,03 | 82,23 | 0,23% | 24.779,00 |
| 29.11.2024 | 82,21 | 82,75 | 81,49 | 82,04 | -1,04% | 10.628,00 |
| 28.11.2024 | 82,73 | 83,00 | 82,42 | 82,90 | 0,97% | 5.611,00 |
| 27.11.2024 | 83,19 | 83,19 | 81,64 | 82,10 | -1,63% | 9.742,00 |
| 26.11.2024 | 83,50 | 84,00 | 82,91 | 83,46 | -0,45% | 12.436,00 |
| 25.11.2024 | 83,39 | 84,41 | 82,93 | 83,84 | 0,96% | 23.688,00 |
| 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 |