37,443€
0,44%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 37,76 | 37,76 | 37,72 | 37,75 | 1,25% | 384,00 |
| 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 |
| 22.04.2026 | 43,61 | 43,84 | 43,33 | 43,44 | -0,71% | 10.535,00 |
| 21.04.2026 | 43,68 | 44,44 | 43,65 | 43,75 | 2,05% | 29.037,00 |
| 20.04.2026 | 42,79 | 43,27 | 42,70 | 42,87 | -0,69% | 22.705,00 |
| 17.04.2026 | 42,34 | 43,26 | 42,29 | 43,17 | 2,79% | 39.000,00 |
| 16.04.2026 | 42,34 | 42,56 | 40,97 | 42,00 | 0,63% | 42.188,00 |
| 15.04.2026 | 40,60 | 41,76 | 40,50 | 41,74 | 2,57% | 18.710,00 |
| 14.04.2026 | 40,20 | 41,45 | 40,19 | 40,69 | 2,44% | 17.680,00 |
| 13.04.2026 | 38,45 | 39,74 | 38,35 | 39,72 | 2,90% | 8.957,00 |
| 10.04.2026 | 39,23 | 39,46 | 38,60 | 38,60 | -0,40% | 14.463,00 |
| 09.04.2026 | 39,27 | 39,35 | 38,48 | 38,76 | -1,66% | 7.912,00 |
| 08.04.2026 | 39,47 | 39,53 | 38,99 | 39,41 | 1,10% | 25.661,00 |
| 07.04.2026 | 39,39 | 39,39 | 38,61 | 38,98 | -0,13% | 19.301,00 |
| 02.04.2026 | 38,10 | 39,32 | 37,79 | 39,03 | 1,52% | 17.278,00 |
| 01.04.2026 | 39,44 | 39,49 | 37,98 | 38,45 | -1,73% | 17.410,00 |
| 31.03.2026 | 39,28 | 39,35 | 38,56 | 39,12 | -0,04% | 6.278,00 |
| 30.03.2026 | 37,77 | 39,14 | 37,74 | 39,14 | 2,47% | 8.351,00 |
| 27.03.2026 | 39,34 | 39,34 | 38,10 | 38,19 | -2,44% | 6.707,00 |
| 26.03.2026 | 38,51 | 39,80 | 38,30 | 39,15 | 1,11% | 34.477,00 |
| 25.03.2026 | 38,50 | 39,49 | 38,26 | 38,72 | 0,49% | 14.888,00 |
| 24.03.2026 | 39,16 | 39,26 | 38,31 | 38,53 | -1,36% | 13.007,00 |
| 23.03.2026 | 37,47 | 39,28 | 37,10 | 39,06 | 2,91% | 58.141,00 |
| 20.03.2026 | 38,16 | 38,36 | 37,93 | 37,95 | -0,77% | 11.722,00 |
| 19.03.2026 | 38,74 | 38,96 | 38,00 | 38,25 | -1,66% | 17.237,00 |
| 18.03.2026 | 40,28 | 40,37 | 38,89 | 38,89 | -3,31% | 9.477,00 |
| 17.03.2026 | 39,32 | 40,70 | 39,28 | 40,22 | 1,30% | 49.846,00 |
| 16.03.2026 | 39,31 | 39,92 | 39,19 | 39,71 | 1,31% | 15.909,00 |
| 13.03.2026 | 38,78 | 39,39 | 38,36 | 39,19 | 0,88% | 12.755,00 |
| 12.03.2026 | 39,12 | 39,78 | 38,85 | 38,85 | -0,89% | 34.548,00 |
| 11.03.2026 | 38,61 | 39,78 | 38,61 | 39,20 | 0,86% | 10.590,00 |
| 10.03.2026 | 39,60 | 39,90 | 38,64 | 38,87 | -1,46% | 20.672,00 |
| 09.03.2026 | 39,50 | 40,13 | 38,95 | 39,44 | -2,00% | 31.393,00 |
| 06.03.2026 | 41,23 | 41,25 | 40,07 | 40,25 | -1,38% | 34.103,00 |
| 05.03.2026 | 40,23 | 41,25 | 39,86 | 40,81 | 0,79% | 35.137,00 |
| 04.03.2026 | 39,73 | 40,63 | 39,45 | 40,49 | 1,61% | 29.033,00 |
| 03.03.2026 | 38,30 | 39,94 | 37,87 | 39,85 | 2,75% | 75.145,00 |
| 02.03.2026 | 37,85 | 39,17 | 37,60 | 38,79 | -0,41% | 97.175,00 |
| 27.02.2026 | 39,04 | 39,25 | 38,66 | 38,95 | 0,44% | 45.841,00 |
| 26.02.2026 | 40,01 | 40,34 | 38,24 | 38,78 | -2,29% | 67.044,00 |
| 25.02.2026 | 39,90 | 41,13 | 39,34 | 39,69 | 7,08% | 95.249,00 |
| 24.02.2026 | 37,55 | 37,56 | 36,66 | 37,06 | -1,20% | 78.584,00 |
| 23.02.2026 | 35,06 | 37,72 | 34,39 | 37,51 | 5,77% | 81.121,00 |
| 20.02.2026 | 35,54 | 36,26 | 35,11 | 35,47 | 1,08% | 102.600,00 |
| 19.02.2026 | 35,37 | 35,48 | 34,82 | 35,09 | -0,13% | 32.363,00 |
| 18.02.2026 | 34,63 | 35,27 | 34,40 | 35,13 | 0,01% | 39.056,00 |
| 17.02.2026 | 34,05 | 35,13 | 33,86 | 35,13 | 3,55% | 45.258,00 |
| 16.02.2026 | 34,11 | 34,21 | 33,92 | 33,92 | 1,57% | 24.468,00 |
| 13.02.2026 | 32,99 | 33,44 | 32,88 | 33,40 | 2,00% | 53.207,00 |
| 12.02.2026 | 34,00 | 34,08 | 32,74 | 32,74 | -3,69% | 67.017,00 |
| 11.02.2026 | 34,98 | 35,35 | 33,91 | 34,00 | -3,79% | 47.968,00 |
| 10.02.2026 | 34,58 | 35,54 | 34,20 | 35,34 | 2,63% | 63.997,00 |
| 09.02.2026 | 34,22 | 34,62 | 33,47 | 34,43 | 1,61% | 72.386,00 |
| 06.02.2026 | 33,72 | 34,30 | 33,40 | 33,89 | 0,70% | 79.126,00 |
| 05.02.2026 | 34,93 | 35,04 | 33,03 | 33,65 | -3,69% | 106.491,00 |
| 04.02.2026 | 36,00 | 36,03 | 33,88 | 34,94 | -2,25% | 245.308,00 |
| 03.02.2026 | 45,10 | 46,03 | 35,69 | 35,75 | -20,27% | 507.703,00 |
| 02.02.2026 | 44,10 | 45,22 | 43,88 | 44,83 | 1,70% | 35.202,00 |
| 30.01.2026 | 44,13 | 44,41 | 43,95 | 44,08 | -0,56% | 91.935,00 |
| 29.01.2026 | 45,10 | 45,46 | 44,17 | 44,33 | -2,77% | 51.749,00 |
| 28.01.2026 | 46,24 | 46,30 | 45,59 | 45,60 | -1,85% | 32.889,00 |
| 27.01.2026 | 47,92 | 47,92 | 46,33 | 46,46 | -2,91% | 34.581,00 |
| 26.01.2026 | 47,80 | 48,09 | 47,53 | 47,85 | -0,82% | 15.308,00 |