44,515€
-1,74%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 45,00 | 45,03 | 44,83 | 44,83 | -1,06% | 2.317,00 |
| 09.09.2026 | 45,64 | 45,78 | 45,05 | 45,31 | -0,98% | 5.616,00 |
| 08.09.2026 | 46,92 | 47,10 | 45,70 | 45,76 | -2,17% | 10.032,00 |
| 07.09.2026 | 47,32 | 47,32 | 46,51 | 46,77 | -0,46% | 7.789,00 |
| 04.09.2026 | 48,58 | 48,72 | 46,99 | 46,99 | -1,85% | 25.703,00 |
| 03.09.2026 | 47,16 | 47,87 | 46,63 | 47,87 | 2,78% | 16.414,00 |
| 02.09.2026 | 45,30 | 46,77 | 45,09 | 46,58 | 2,51% | 21.565,00 |
| 01.09.2026 | 45,40 | 45,50 | 44,96 | 45,44 | -1,31% | 18.219,00 |
| 31.08.2026 | 46,21 | 46,21 | 44,94 | 46,04 | -1,75% | 38.755,00 |
| 28.08.2026 | 45,15 | 47,02 | 43,10 | 46,86 | -11,67% | 204.170,00 |
| 27.08.2026 | 52,68 | 53,41 | 52,66 | 53,05 | -0,09% | 14.309,00 |
| 26.08.2026 | 53,33 | 53,33 | 52,63 | 53,10 | -0,36% | 7.707,00 |
| 25.08.2026 | 52,74 | 53,29 | 52,45 | 53,29 | 0,28% | 14.200,00 |
| 24.08.2026 | 52,77 | 53,26 | 52,61 | 53,14 | -0,11% | 13.004,00 |
| 21.08.2026 | 53,29 | 53,68 | 53,07 | 53,20 | 0,32% | 12.178,00 |
| 20.08.2026 | 52,24 | 53,10 | 52,18 | 53,03 | 0,49% | 13.766,00 |
| 19.08.2026 | 52,07 | 53,00 | 51,95 | 52,77 | 0,08% | 19.485,00 |
| 18.08.2026 | 52,10 | 53,10 | 51,91 | 52,73 | 1,42% | 33.849,00 |
| 17.08.2026 | 53,30 | 53,30 | 51,99 | 51,99 | 0,66% | 30.950,00 |
| 14.08.2026 | 52,26 | 52,52 | 51,61 | 51,65 | -0,02% | 26.798,00 |
| 13.08.2026 | 51,47 | 52,07 | 51,22 | 51,66 | 2,14% | 28.408,00 |
| 12.08.2026 | 50,98 | 51,06 | 49,96 | 50,58 | -0,98% | 29.863,00 |
| 11.08.2026 | 50,91 | 51,50 | 50,64 | 51,08 | 0,85% | 17.406,00 |
| 10.08.2026 | 51,05 | 51,05 | 50,55 | 50,65 | -1,23% | 16.557,00 |
| 07.08.2026 | 51,63 | 51,88 | 51,28 | 51,28 | 0,37% | 38.855,00 |
| 06.08.2026 | 50,50 | 51,15 | 50,20 | 51,09 | 1,15% | 18.997,00 |
| 05.08.2026 | 50,79 | 51,36 | 50,51 | 50,51 | 0,44% | 29.473,00 |
| 04.08.2026 | 50,25 | 50,49 | 49,77 | 50,29 | 0,40% | 12.245,00 |
| 03.08.2026 | 49,89 | 50,51 | 49,79 | 50,09 | 1,53% | 18.662,00 |
| 31.07.2026 | 49,94 | 50,26 | 49,22 | 49,34 | -0,22% | 19.816,00 |
| 30.07.2026 | 50,94 | 50,94 | 49,34 | 49,45 | -3,67% | 16.627,00 |
| 29.07.2026 | 51,15 | 51,75 | 50,44 | 51,33 | 0,18% | 36.124,00 |
| 28.07.2026 | 49,12 | 51,63 | 47,84 | 51,24 | 3,39% | 124.135,00 |
| 27.07.2026 | 49,17 | 49,72 | 48,79 | 49,56 | 0,58% | 20.551,00 |
| 24.07.2026 | 48,33 | 49,60 | 48,33 | 49,28 | 0,73% | 21.690,00 |
| 23.07.2026 | 48,36 | 49,04 | 48,32 | 48,92 | 0,29% | 23.872,00 |
| 22.07.2026 | 48,89 | 49,31 | 48,50 | 48,78 | -0,30% | 27.646,00 |
| 21.07.2026 | 49,70 | 49,75 | 48,79 | 48,93 | -1,90% | 28.969,00 |
| 20.07.2026 | 49,22 | 49,97 | 48,45 | 49,88 | 1,60% | 43.033,00 |
| 17.07.2026 | 48,64 | 49,51 | 48,32 | 49,09 | -1,51% | 66.514,00 |
| 16.07.2026 | 48,20 | 49,93 | 47,64 | 49,85 | 4,11% | 83.168,00 |
| 15.07.2026 | 46,75 | 50,58 | 46,14 | 47,88 | 17,14% | 266.865,00 |
| 14.07.2026 | 41,68 | 41,68 | 40,60 | 40,87 | -0,97% | 21.480,00 |
| 13.07.2026 | 40,59 | 41,41 | 40,45 | 41,27 | 2,48% | 20.958,00 |
| 10.07.2026 | 39,50 | 40,58 | 39,50 | 40,27 | 2,68% | 18.815,00 |
| 09.07.2026 | 38,93 | 39,27 | 38,41 | 39,22 | 2,07% | 17.303,00 |
| 08.07.2026 | 39,80 | 39,80 | 38,43 | 38,43 | -3,48% | 28.817,00 |
| 07.07.2026 | 39,54 | 40,26 | 39,37 | 39,81 | 1,56% | 21.363,00 |
| 06.07.2026 | 39,86 | 39,97 | 38,50 | 39,20 | 0,03% | 62.486,00 |
| 03.07.2026 | 39,63 | 39,63 | 39,19 | 39,19 | -0,89% | 5.548,00 |
| 02.07.2026 | 38,79 | 39,54 | 38,70 | 39,54 | 0,73% | 18.787,00 |
| 01.07.2026 | 37,81 | 39,40 | 37,69 | 39,26 | 5,35% | 53.963,00 |
| 30.06.2026 | 38,97 | 39,00 | 37,03 | 37,26 | -3,73% | 19.325,00 |
| 29.06.2026 | 38,99 | 39,17 | 38,68 | 38,71 | -0,09% | 17.353,00 |
| 26.06.2026 | 37,14 | 38,74 | 36,92 | 38,74 | 3,11% | 31.323,00 |
| 25.06.2026 | 37,42 | 37,77 | 37,12 | 37,57 | -0,91% | 27.667,00 |
| 24.06.2026 | 36,70 | 38,15 | 36,60 | 37,92 | 2,89% | 24.136,00 |
| 23.06.2026 | 36,77 | 37,22 | 36,71 | 36,85 | -0,83% | 15.252,00 |
| 22.06.2026 | 37,00 | 37,91 | 36,78 | 37,16 | 1,07% | 21.222,00 |
| 19.06.2026 | 36,79 | 37,01 | 36,66 | 36,77 | -0,53% | 5.363,00 |
| 18.06.2026 | 36,77 | 37,26 | 36,36 | 36,96 | -2,34% | 15.731,00 |
| 17.06.2026 | 37,76 | 38,55 | 37,34 | 37,85 | 1,52% | 15.282,00 |
| 16.06.2026 | 36,77 | 37,83 | 36,54 | 37,28 | 0,28% | 16.779,00 |
| 15.06.2026 | 36,39 | 37,20 | 36,16 | 37,18 | 4,06% | 24.000,00 |
| 12.06.2026 | 35,58 | 35,92 | 35,46 | 35,73 | 1,71% | 18.394,00 |
| 11.06.2026 | 35,34 | 35,70 | 34,94 | 35,13 | -1,46% | 27.786,00 |
| 10.06.2026 | 35,80 | 35,87 | 35,12 | 35,65 | -0,71% | 20.764,00 |
| 09.06.2026 | 35,80 | 36,50 | 35,51 | 35,90 | 0,59% | 17.136,00 |
| 08.06.2026 | 35,71 | 35,99 | 35,26 | 35,69 | -1,44% | 25.139,00 |
| 05.06.2026 | 36,80 | 36,90 | 35,72 | 36,21 | -2,58% | 65.717,00 |
| 04.06.2026 | 36,70 | 37,50 | 36,69 | 37,17 | 1,14% | 21.147,00 |
| 03.06.2026 | 38,25 | 38,47 | 36,72 | 36,75 | -4,03% | 23.963,00 |
| 02.06.2026 | 38,80 | 39,00 | 38,18 | 38,30 | -2,96% | 29.076,00 |
| 01.06.2026 | 38,60 | 39,47 | 38,15 | 39,47 | 2,04% | 52.278,00 |
| 29.05.2026 | 38,24 | 38,68 | 38,10 | 38,68 | 2,11% | 24.641,00 |
| 28.05.2026 | 37,72 | 37,99 | 37,27 | 37,88 | -0,36% | 23.199,00 |
| 27.05.2026 | 37,98 | 38,38 | 37,44 | 38,01 | 0,26% | 59.529,00 |
| 26.05.2026 | 38,33 | 38,33 | 37,80 | 37,91 | -1,40% | 12.360,00 |
| 25.05.2026 | 38,39 | 38,62 | 38,26 | 38,45 | 0,84% | 14.424,00 |
| 22.05.2026 | 38,26 | 38,52 | 38,08 | 38,13 | -0,26% | 9.643,00 |
| 21.05.2026 | 38,10 | 38,33 | 37,90 | 38,23 | 1,11% | 20.397,00 |
| 20.05.2026 | 37,91 | 38,00 | 37,03 | 37,81 | -0,98% | 26.085,00 |
| 19.05.2026 | 38,26 | 38,67 | 37,90 | 38,19 | -0,56% | 10.665,00 |
| 18.05.2026 | 37,94 | 38,76 | 37,80 | 38,40 | -0,49% | 14.798,00 |
| 15.05.2026 | 38,65 | 38,82 | 38,27 | 38,59 | -0,59% | 20.214,00 |
| 14.05.2026 | 38,60 | 39,12 | 38,27 | 38,82 | 1,45% | 5.515,00 |
| 13.05.2026 | 38,76 | 39,12 | 38,15 | 38,27 | -0,46% | 8.970,00 |
| 12.05.2026 | 38,24 | 38,58 | 37,87 | 38,44 | 0,10% | 11.211,00 |
| 11.05.2026 | 38,54 | 38,60 | 38,33 | 38,40 | -1,21% | 19.007,00 |
| 08.05.2026 | 39,51 | 39,57 | 38,68 | 38,87 | -2,67% | 31.080,00 |
| 07.05.2026 | 39,50 | 39,94 | 38,98 | 39,94 | 2,44% | 34.286,00 |
| 06.05.2026 | 39,69 | 40,30 | 38,99 | 38,99 | -1,37% | 70.359,00 |
| 05.05.2026 | 43,09 | 44,80 | 38,07 | 39,53 | -8,33% | 184.582,00 |
| 04.05.2026 | 43,14 | 43,52 | 42,78 | 43,12 | 0,61% | 19.793,00 |
| 30.04.2026 | 43,16 | 43,32 | 42,45 | 42,86 | 0,33% | 9.515,00 |
| 29.04.2026 | 42,48 | 42,82 | 42,14 | 42,72 | 0,64% | 9.613,00 |
| 28.04.2026 | 42,54 | 43,03 | 42,34 | 42,45 | -0,43% | 5.232,00 |
| 27.04.2026 | 42,84 | 43,00 | 42,19 | 42,63 | 0,29% | 9.160,00 |
| 24.04.2026 | 42,59 | 42,85 | 42,40 | 42,51 | -0,16% | 6.865,00 |
| 23.04.2026 | 43,43 | 43,49 | 42,27 | 42,58 | -1,99% | 13.430,00 |