Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 60,70 | 61,31 | 60,45 | 60,90 | -0,65% | 41.341,00 |
| 12.04.2024 | 61,46 | 62,00 | 61,03 | 61,30 | 1,16% | 46.618,00 |
| 11.04.2024 | 61,29 | 61,86 | 60,44 | 60,60 | -1,08% | 37.142,00 |
| 10.04.2024 | 61,74 | 61,85 | 60,23 | 61,26 | -0,29% | 50.276,00 |
| 09.04.2024 | 61,15 | 61,82 | 61,07 | 61,44 | 0,72% | 15.764,00 |
| 08.04.2024 | 60,11 | 61,43 | 60,00 | 61,00 | 1,77% | 32.467,00 |
| 05.04.2024 | 59,58 | 60,03 | 59,28 | 59,94 | -1,04% | 29.876,00 |
| 04.04.2024 | 60,41 | 60,94 | 60,37 | 60,57 | 0,77% | 12.925,00 |
| 03.04.2024 | 59,84 | 60,41 | 59,52 | 60,11 | 0,74% | 29.636,00 |
| 02.04.2024 | 61,05 | 61,05 | 59,15 | 59,67 | -4,44% | 43.740,00 |
| 28.03.2024 | 61,69 | 62,66 | 61,46 | 62,44 | 1,20% | 23.529,00 |
| 27.03.2024 | 61,99 | 63,04 | 61,32 | 61,70 | -0,66% | 33.853,00 |
| 26.03.2024 | 60,99 | 62,65 | 60,95 | 62,11 | 2,22% | 51.741,00 |
| 25.03.2024 | 60,02 | 60,88 | 59,63 | 60,76 | 0,45% | 34.587,00 |
| 22.03.2024 | 61,23 | 62,09 | 60,35 | 60,49 | -0,95% | 62.940,00 |
| 21.03.2024 | 59,87 | 61,56 | 59,63 | 61,07 | 4,14% | 49.742,00 |
| 20.03.2024 | 57,83 | 59,00 | 57,83 | 58,64 | 0,84% | 22.314,00 |
| 19.03.2024 | 59,01 | 59,18 | 57,85 | 58,15 | -1,76% | 18.447,00 |
| 18.03.2024 | 57,93 | 59,40 | 57,78 | 59,19 | 2,65% | 68.638,00 |
| 15.03.2024 | 58,09 | 58,56 | 57,20 | 57,66 | -0,59% | 31.751,00 |
| 14.03.2024 | 57,45 | 58,78 | 57,06 | 58,00 | 1,58% | 59.275,00 |
| 13.03.2024 | 54,99 | 57,80 | 54,69 | 57,10 | 3,71% | 59.085,00 |
| 12.03.2024 | 55,11 | 55,33 | 54,35 | 55,06 | 0,33% | 32.663,00 |
| 11.03.2024 | 53,75 | 55,06 | 53,71 | 54,88 | 2,03% | 50.699,00 |
| 08.03.2024 | 53,43 | 54,01 | 53,30 | 53,79 | 0,65% | 29.525,00 |
| 07.03.2024 | 53,07 | 54,80 | 52,99 | 53,44 | -0,26% | 48.894,00 |
| 06.03.2024 | 53,80 | 54,09 | 53,40 | 53,58 | -1,74% | 37.559,00 |
| 05.03.2024 | 54,75 | 55,90 | 54,46 | 54,53 | -0,35% | 44.100,00 |
| 04.03.2024 | 55,80 | 56,11 | 54,22 | 54,72 | -2,25% | 55.898,00 |
| 01.03.2024 | 55,96 | 56,80 | 55,62 | 55,98 | 0,09% | 84.889,00 |
| 29.02.2024 | 55,65 | 56,95 | 55,26 | 55,93 | -0,16% | 35.709,00 |
| 28.02.2024 | 55,89 | 56,13 | 54,96 | 56,02 | 1,74% | 116.978,00 |
| 27.02.2024 | 54,75 | 55,33 | 54,56 | 55,06 | -0,11% | 46.265,00 |
| 26.02.2024 | 54,34 | 55,22 | 54,14 | 55,12 | 0,80% | 78.487,00 |
| 23.02.2024 | 53,99 | 54,80 | 53,88 | 54,68 | 1,33% | 67.412,00 |
| 22.02.2024 | 53,40 | 54,03 | 53,09 | 53,96 | 0,52% | 63.493,00 |
| 21.02.2024 | 54,25 | 54,30 | 53,62 | 53,68 | -0,96% | 57.552,00 |
| 20.02.2024 | 54,33 | 54,53 | 53,66 | 54,20 | -0,44% | 55.067,00 |
| 19.02.2024 | 54,58 | 54,75 | 54,33 | 54,44 | -1,14% | 20.796,00 |
| 16.02.2024 | 55,59 | 55,60 | 54,40 | 55,07 | -0,47% | 33.611,00 |
| 15.02.2024 | 55,03 | 55,54 | 54,00 | 55,33 | 2,79% | 54.959,00 |
| 14.02.2024 | 54,59 | 54,88 | 53,78 | 53,83 | -1,16% | 45.359,00 |
| 13.02.2024 | 55,20 | 55,49 | 53,95 | 54,46 | -1,30% | 91.356,00 |
| 12.02.2024 | 54,20 | 55,61 | 54,20 | 55,18 | 3,68% | 85.231,00 |
| 09.02.2024 | 52,03 | 53,60 | 52,03 | 53,22 | 2,07% | 95.233,00 |
| 08.02.2024 | 53,72 | 54,40 | 52,01 | 52,14 | -11,48% | 274.222,00 |
| 07.02.2024 | 59,21 | 60,19 | 58,33 | 58,90 | 0,15% | 155.252,00 |
| 06.02.2024 | 57,65 | 58,92 | 57,32 | 58,81 | 2,35% | 58.728,00 |
| 05.02.2024 | 57,90 | 58,08 | 57,20 | 57,46 | -0,59% | 23.713,00 |
| 02.02.2024 | 57,30 | 57,80 | 56,59 | 57,80 | 2,74% | 41.244,00 |
| 01.02.2024 | 57,29 | 57,48 | 56,02 | 56,26 | -2,70% | 71.255,00 |
| 31.01.2024 | 58,04 | 58,41 | 57,50 | 57,82 | 0,00% | 81.274,00 |
| 30.01.2024 | 58,67 | 59,15 | 57,36 | 57,82 | -0,67% | 38.997,00 |
| 29.01.2024 | 56,71 | 58,32 | 56,14 | 58,21 | 2,48% | 45.799,00 |
| 26.01.2024 | 55,31 | 56,80 | 55,16 | 56,80 | -3,01% | 75.810,00 |
| 25.01.2024 | 58,40 | 58,80 | 57,82 | 58,56 | 0,38% | 83.297,00 |
| 24.01.2024 | 60,39 | 60,87 | 58,34 | 58,34 | -2,93% | 107.448,00 |
| 23.01.2024 | 59,32 | 60,54 | 58,30 | 60,10 | 0,13% | 81.959,00 |
| 22.01.2024 | 61,50 | 62,87 | 59,62 | 60,02 | 1,32% | 193.824,00 |
| 19.01.2024 | 57,36 | 59,98 | 57,32 | 59,24 | 5,41% | 81.951,00 |
| 18.01.2024 | 55,20 | 56,38 | 54,97 | 56,20 | 4,93% | 80.344,00 |
| 17.01.2024 | 53,29 | 54,19 | 52,08 | 53,56 | -1,40% | 83.041,00 |
| 16.01.2024 | 55,36 | 55,50 | 53,84 | 54,32 | -1,88% | 51.018,00 |
| 15.01.2024 | 55,53 | 55,63 | 55,21 | 55,36 | -0,57% | 24.090,00 |
| 12.01.2024 | 55,48 | 56,50 | 55,20 | 55,68 | 1,02% | 57.853,00 |
| 11.01.2024 | 55,74 | 55,96 | 54,96 | 55,12 | -0,81% | 35.920,00 |
| 10.01.2024 | 55,87 | 56,31 | 55,14 | 55,57 | -1,89% | 48.398,00 |
| 09.01.2024 | 55,47 | 56,64 | 55,00 | 56,64 | 1,65% | 71.313,00 |
| 08.01.2024 | 54,88 | 55,99 | 54,57 | 55,72 | 2,24% | 37.723,00 |
| 05.01.2024 | 53,36 | 54,96 | 52,70 | 54,50 | 1,41% | 82.131,00 |
| 04.01.2024 | 53,20 | 53,74 | 52,47 | 53,74 | -0,20% | 51.196,00 |
| 03.01.2024 | 56,06 | 56,43 | 53,56 | 53,85 | -3,94% | 96.790,00 |
| 02.01.2024 | 56,16 | 56,29 | 55,15 | 56,06 | -1,70% | 90.741,00 |
| 29.12.2023 | 57,00 | 57,37 | 56,98 | 57,03 | 0,56% | 21.344,00 |
| 28.12.2023 | 56,40 | 56,80 | 56,26 | 56,71 | 0,87% | 55.514,00 |
| 27.12.2023 | 56,76 | 56,85 | 56,00 | 56,22 | 0,11% | 46.939,00 |
| 22.12.2023 | 56,18 | 56,76 | 55,99 | 56,16 | -0,34% | 60.447,00 |
| 21.12.2023 | 57,01 | 57,13 | 56,16 | 56,35 | -2,56% | 45.253,00 |
| 20.12.2023 | 57,60 | 58,15 | 57,13 | 57,83 | 0,92% | 47.982,00 |
| 19.12.2023 | 56,29 | 57,44 | 56,09 | 57,30 | 2,25% | 111.438,00 |
| 18.12.2023 | 56,10 | 56,51 | 55,89 | 56,04 | -0,90% | 67.115,00 |
| 15.12.2023 | 56,78 | 57,55 | 55,77 | 56,55 | -0,75% | 104.985,00 |
| 14.12.2023 | 57,23 | 58,26 | 56,82 | 56,98 | 3,81% | 138.702,00 |
| 13.12.2023 | 54,61 | 55,12 | 54,29 | 54,89 | 1,39% | 36.158,00 |
| 12.12.2023 | 55,08 | 55,16 | 54,00 | 54,14 | -1,85% | 37.160,00 |
| 11.12.2023 | 54,80 | 55,60 | 54,61 | 55,16 | 0,40% | 22.292,00 |
| 08.12.2023 | 54,28 | 55,38 | 53,42 | 54,94 | 1,10% | 46.584,00 |
| 07.12.2023 | 55,25 | 55,36 | 54,01 | 54,34 | -2,21% | 27.039,00 |
| 06.12.2023 | 53,98 | 55,65 | 52,55 | 55,57 | 3,46% | 73.112,00 |
| 05.12.2023 | 54,93 | 55,23 | 53,37 | 53,71 | -2,33% | 52.734,00 |
| 04.12.2023 | 54,93 | 55,78 | 54,58 | 54,99 | 2,00% | 77.496,00 |
| 01.12.2023 | 52,98 | 53,91 | 52,82 | 53,91 | 2,53% | 24.806,00 |
| 30.11.2023 | 53,10 | 53,54 | 52,41 | 52,58 | -1,50% | 28.107,00 |
| 29.11.2023 | 53,39 | 54,76 | 53,33 | 53,38 | 2,48% | 44.447,00 |
| 28.11.2023 | 51,45 | 52,11 | 50,21 | 52,09 | 0,60% | 39.665,00 |
| 27.11.2023 | 50,70 | 52,05 | 50,65 | 51,78 | 1,59% | 25.745,00 |
| 24.11.2023 | 51,59 | 51,81 | 50,81 | 50,97 | -1,26% | 14.595,00 |
| 23.11.2023 | 51,69 | 51,72 | 51,36 | 51,62 | -0,67% | 11.100,00 |
| 22.11.2023 | 50,80 | 52,01 | 50,70 | 51,97 | 2,22% | 16.699,00 |
| 21.11.2023 | 52,06 | 52,27 | 50,63 | 50,84 | -2,16% | 22.611,00 |