59,175€
-0,56%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 59,03 | 59,43 | 58,75 | 59,16 | -0,60% | 1.749,00 |
| 15.08.2025 | 59,58 | 59,84 | 59,20 | 59,51 | 0,25% | 1.587,00 |
| 14.08.2025 | 60,35 | 60,35 | 58,75 | 59,36 | -1,08% | 360,00 |
| 13.08.2025 | 58,30 | 60,01 | 58,27 | 60,01 | 2,55% | 4.052,00 |
| 12.08.2025 | 57,90 | 58,67 | 57,87 | 58,52 | 0,95% | 2.452,00 |
| 11.08.2025 | 58,40 | 58,68 | 57,89 | 57,97 | -0,17% | 1.846,00 |
| 08.08.2025 | 58,90 | 59,03 | 57,90 | 58,07 | -0,87% | 5.097,00 |
| 07.08.2025 | 59,60 | 60,30 | 58,37 | 58,58 | -1,61% | 1.835,00 |
| 06.08.2025 | 59,20 | 59,62 | 58,70 | 59,54 | 0,86% | 1.898,00 |
| 05.08.2025 | 59,40 | 59,40 | 58,58 | 59,03 | 0,51% | 2.585,00 |
| 04.08.2025 | 58,80 | 58,97 | 58,33 | 58,73 | 1,28% | 3.265,00 |
| 01.08.2025 | 60,00 | 60,21 | 57,74 | 57,99 | -3,24% | 9.721,00 |
| 31.07.2025 | 61,40 | 61,54 | 59,93 | 59,93 | -1,72% | 4.979,00 |
| 30.07.2025 | 62,50 | 63,08 | 60,98 | 60,98 | -2,12% | 4.537,00 |
| 29.07.2025 | 67,50 | 68,81 | 61,47 | 62,30 | -7,61% | 10.976,00 |
| 28.07.2025 | 67,30 | 67,91 | 66,92 | 67,43 | 0,58% | 3.372,00 |
| 25.07.2025 | 66,40 | 67,06 | 66,26 | 67,04 | 1,13% | 1.555,00 |
| 24.07.2025 | 65,78 | 66,70 | 65,60 | 66,29 | 1,44% | 1.669,00 |
| 23.07.2025 | 65,50 | 65,81 | 64,96 | 65,35 | 1,76% | 1.502,00 |
| 22.07.2025 | 64,18 | 64,42 | 63,71 | 64,22 | -0,22% | 394,00 |
| 21.07.2025 | 63,50 | 65,00 | 63,50 | 64,36 | 1,69% | 1.268,00 |
| 18.07.2025 | 64,00 | 64,00 | 62,83 | 63,29 | -0,42% | 1.503,00 |
| 17.07.2025 | 62,60 | 63,56 | 62,10 | 63,56 | 1,39% | 5.718,00 |
| 16.07.2025 | 62,47 | 63,10 | 61,38 | 62,69 | -1,03% | 2.176,00 |
| 15.07.2025 | 63,36 | 63,43 | 63,14 | 63,34 | 0,19% | 849,00 |
| 14.07.2025 | 61,30 | 63,39 | 60,57 | 63,22 | 3,10% | 2.443,00 |
| 11.07.2025 | 64,47 | 64,47 | 61,00 | 61,32 | -5,75% | 2.400,00 |
| 10.07.2025 | 63,00 | 65,20 | 63,00 | 65,06 | 1,99% | 6.071,00 |
| 09.07.2025 | 63,90 | 64,60 | 63,74 | 63,79 | 0,17% | 674,00 |
| 08.07.2025 | 64,97 | 65,11 | 63,68 | 63,68 | -1,88% | 1.523,00 |
| 07.07.2025 | 64,02 | 65,32 | 64,02 | 64,90 | 1,00% | 1.795,00 |
| 04.07.2025 | 64,30 | 64,76 | 64,04 | 64,26 | -1,53% | 2.424,00 |
| 03.07.2025 | 64,60 | 65,63 | 64,55 | 65,26 | 1,10% | 1.412,00 |
| 02.07.2025 | 64,40 | 65,00 | 63,70 | 64,55 | 0,58% | 1.240,00 |
| 01.07.2025 | 63,00 | 64,18 | 62,53 | 64,18 | 2,18% | 982,00 |
| 30.06.2025 | 63,30 | 63,30 | 62,81 | 62,81 | 0,62% | 1.424,00 |
| 27.06.2025 | 62,87 | 62,87 | 62,30 | 62,42 | 1,02% | 596,00 |
| 26.06.2025 | 62,70 | 62,74 | 61,27 | 61,79 | -0,95% | 1.299,00 |
| 25.06.2025 | 64,00 | 64,00 | 62,21 | 62,38 | -0,78% | 607,00 |
| 24.06.2025 | 62,50 | 63,50 | 62,41 | 62,87 | 1,39% | 5.639,00 |
| 23.06.2025 | 60,09 | 62,50 | 60,09 | 62,01 | 2,01% | 2.663,00 |
| 20.06.2025 | 59,63 | 60,99 | 59,29 | 60,79 | 2,72% | 794,00 |
| 19.06.2025 | 59,63 | 59,63 | 59,05 | 59,18 | -0,30% | 540,00 |
| 18.06.2025 | 61,38 | 61,79 | 58,96 | 59,36 | -3,87% | 2.413,00 |
| 17.06.2025 | 62,27 | 62,35 | 61,75 | 61,75 | -1,20% | 863,00 |
| 16.06.2025 | 61,65 | 62,50 | 61,23 | 62,50 | 0,81% | 3.453,00 |
| 13.06.2025 | 63,36 | 63,59 | 61,51 | 62,00 | -4,13% | 2.871,00 |
| 12.06.2025 | 64,48 | 64,90 | 63,52 | 64,67 | -0,58% | 1.059,00 |
| 11.06.2025 | 65,24 | 65,45 | 64,60 | 65,05 | -0,57% | 1.221,00 |
| 10.06.2025 | 64,57 | 65,42 | 64,16 | 65,42 | 1,27% | 2.826,00 |
| 09.06.2025 | 64,20 | 64,87 | 64,20 | 64,60 | 0,08% | 4.757,00 |
| 06.06.2025 | 63,64 | 64,55 | 63,57 | 64,55 | 1,94% | 1.187,00 |
| 05.06.2025 | 63,98 | 64,17 | 63,26 | 63,32 | -0,75% | 3.005,00 |
| 04.06.2025 | 63,00 | 63,90 | 62,61 | 63,80 | 1,92% | 1.180,00 |
| 03.06.2025 | 61,57 | 62,70 | 61,40 | 62,60 | 1,51% | 2.035,00 |
| 02.06.2025 | 61,50 | 61,67 | 60,60 | 61,67 | 0,33% | 1.445,00 |
| 30.05.2025 | 62,20 | 62,60 | 61,47 | 61,47 | -0,79% | 1.194,00 |
| 29.05.2025 | 64,00 | 64,10 | 61,96 | 61,96 | -2,18% | 189,00 |
| 28.05.2025 | 63,04 | 63,60 | 62,73 | 63,34 | 0,52% | 1.546,00 |
| 27.05.2025 | 62,00 | 63,50 | 61,83 | 63,01 | 2,11% | 1.286,00 |
| 26.05.2025 | 62,30 | 62,31 | 61,71 | 61,71 | 0,13% | 818,00 |
| 23.05.2025 | 63,30 | 63,30 | 60,77 | 61,63 | -3,33% | 1.927,00 |
| 22.05.2025 | 63,17 | 63,75 | 63,00 | 63,75 | -0,56% | 2.410,00 |
| 21.05.2025 | 64,00 | 64,37 | 63,40 | 64,11 | -0,16% | 916,00 |
| 20.05.2025 | 64,40 | 64,67 | 63,80 | 64,21 | 0,00% | 1.111,00 |
| 19.05.2025 | 63,00 | 64,46 | 62,82 | 64,21 | -0,82% | 2.549,00 |
| 16.05.2025 | 63,53 | 64,74 | 63,53 | 64,74 | 1,22% | 785,00 |
| 15.05.2025 | 65,00 | 65,00 | 63,96 | 63,96 | -2,01% | 1.853,00 |
| 14.05.2025 | 64,82 | 65,35 | 63,90 | 65,27 | 0,97% | 1.932,00 |
| 13.05.2025 | 64,60 | 65,32 | 64,48 | 64,64 | -0,29% | 3.755,00 |
| 12.05.2025 | 64,00 | 66,07 | 63,97 | 64,83 | 4,01% | 2.620,00 |
| 09.05.2025 | 62,90 | 63,20 | 62,33 | 62,33 | -1,13% | 1.559,00 |
| 08.05.2025 | 61,80 | 63,04 | 60,90 | 63,04 | 3,82% | 4.853,00 |
| 07.05.2025 | 60,80 | 60,80 | 59,78 | 60,72 | 0,66% | 1.878,00 |
| 06.05.2025 | 60,67 | 60,67 | 59,82 | 60,32 | -0,77% | 1.165,00 |
| 05.05.2025 | 59,34 | 61,28 | 58,67 | 60,79 | 2,19% | 1.158,00 |
| 02.05.2025 | 58,00 | 59,85 | 57,46 | 59,49 | 3,71% | 3.223,00 |
| 30.04.2025 | 57,96 | 58,26 | 56,00 | 57,36 | -1,53% | 3.670,00 |
| 29.04.2025 | 57,00 | 58,28 | 54,62 | 58,25 | 2,81% | 2.393,00 |
| 28.04.2025 | 57,70 | 57,80 | 56,49 | 56,66 | -0,77% | 2.681,00 |
| 25.04.2025 | 57,60 | 57,60 | 56,70 | 57,10 | 0,33% | 998,00 |
| 24.04.2025 | 55,30 | 56,91 | 54,50 | 56,91 | 2,93% | 1.239,00 |
| 23.04.2025 | 55,00 | 56,30 | 54,79 | 55,29 | 3,35% | 1.423,00 |
| 22.04.2025 | 53,60 | 53,60 | 52,63 | 53,50 | -1,02% | 1.295,00 |
| 17.04.2025 | 53,85 | 54,12 | 52,50 | 54,05 | 2,58% | 3.254,00 |
| 16.04.2025 | 54,50 | 54,58 | 52,49 | 52,69 | -4,18% | 3.559,00 |
| 15.04.2025 | 54,90 | 55,55 | 54,82 | 54,99 | -0,45% | 2.307,00 |
| 14.04.2025 | 56,00 | 56,40 | 54,69 | 55,24 | -0,18% | 5.761,00 |
| 11.04.2025 | 54,50 | 55,34 | 53,00 | 55,34 | 2,90% | 5.951,00 |
| 10.04.2025 | 58,39 | 58,40 | 53,00 | 53,78 | -7,52% | 3.656,00 |
| 09.04.2025 | 50,10 | 58,23 | 50,10 | 58,15 | 12,43% | 5.357,00 |
| 08.04.2025 | 53,60 | 56,02 | 51,72 | 51,72 | -3,38% | 13.089,00 |
| 07.04.2025 | 52,00 | 55,51 | 49,16 | 53,53 | -0,87% | 12.241,00 |
| 04.04.2025 | 55,50 | 55,73 | 51,97 | 54,00 | -3,93% | 9.195,00 |
| 03.04.2025 | 60,00 | 60,00 | 55,00 | 56,21 | -9,34% | 6.726,00 |
| 02.04.2025 | 61,17 | 62,23 | 60,51 | 62,00 | 1,46% | 798,00 |
| 01.04.2025 | 60,22 | 61,25 | 60,10 | 61,11 | 1,55% | 2.431,00 |
| 31.03.2025 | 60,00 | 60,29 | 58,60 | 60,18 | 0,28% | 4.639,00 |
| 28.03.2025 | 64,00 | 64,00 | 60,01 | 60,01 | -6,09% | 2.689,00 |
| 27.03.2025 | 64,91 | 64,91 | 63,90 | 63,90 | -1,34% | 2.466,00 |