59,520€
1,21%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |