80,820€
-0,55%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,00 | 81,30 | 80,83 | 80,83 | -0,55% | 25,00 |
| 21.11.2024 | 80,14 | 81,27 | 80,06 | 81,27 | 1,16% | 3.014,00 |
| 20.11.2024 | 80,00 | 80,61 | 79,47 | 80,34 | 1,48% | 5.035,00 |
| 19.11.2024 | 79,30 | 80,04 | 78,00 | 79,17 | -0,96% | 2.493,00 |
| 18.11.2024 | 81,80 | 83,05 | 79,94 | 79,94 | -1,64% | 35.823,00 |
| 15.11.2024 | 80,80 | 81,38 | 80,04 | 81,27 | -0,17% | 1.008,00 |
| 14.11.2024 | 82,58 | 83,48 | 81,41 | 81,41 | -1,56% | 3.351,00 |
| 13.11.2024 | 80,80 | 83,07 | 80,75 | 82,70 | 2,01% | 40.231,00 |
| 12.11.2024 | 81,00 | 82,40 | 80,51 | 81,07 | 0,04% | 18.389,00 |
| 11.11.2024 | 78,00 | 82,08 | 77,60 | 81,04 | 5,22% | 12.277,00 |
| 08.11.2024 | 75,00 | 77,34 | 74,83 | 77,02 | 2,01% | 3.847,00 |
| 07.11.2024 | 75,20 | 76,21 | 75,20 | 75,50 | -0,61% | 3.924,00 |
| 06.11.2024 | 74,50 | 76,51 | 73,66 | 75,96 | 5,13% | 25.755,00 |
| 05.11.2024 | 72,00 | 72,63 | 71,57 | 72,25 | 0,68% | 2.288,00 |
| 04.11.2024 | 70,60 | 71,76 | 70,00 | 71,76 | 0,79% | 3.716,00 |
| 01.11.2024 | 72,78 | 73,02 | 70,50 | 71,20 | -2,28% | 3.577,00 |
| 31.10.2024 | 71,21 | 73,27 | 71,21 | 72,86 | 0,91% | 2.474,00 |
| 30.10.2024 | 74,05 | 74,20 | 71,92 | 72,20 | -2,31% | 3.476,00 |
| 29.10.2024 | 79,52 | 79,56 | 71,01 | 73,91 | -6,06% | 54.329,00 |
| 28.10.2024 | 76,10 | 78,68 | 76,08 | 78,68 | 4,18% | 5.490,00 |
| 25.10.2024 | 75,21 | 76,20 | 75,10 | 75,52 | 0,27% | 2.135,00 |
| 24.10.2024 | 74,95 | 76,24 | 74,92 | 75,32 | 0,74% | 2.126,00 |
| 23.10.2024 | 74,66 | 76,00 | 74,54 | 74,77 | -0,62% | 2.349,00 |
| 22.10.2024 | 74,60 | 75,24 | 73,75 | 75,24 | 0,56% | 2.422,00 |
| 21.10.2024 | 74,20 | 75,01 | 73,35 | 74,82 | 0,50% | 2.834,00 |
| 18.10.2024 | 73,30 | 74,45 | 73,30 | 74,45 | 0,38% | 1.272,00 |
| 17.10.2024 | 74,90 | 74,94 | 73,40 | 74,17 | 0,11% | 4.241,00 |
| 16.10.2024 | 72,65 | 74,09 | 72,65 | 74,09 | 1,49% | 7.471,00 |
| 15.10.2024 | 74,20 | 74,20 | 72,16 | 73,00 | -1,22% | 4.823,00 |
| 14.10.2024 | 73,30 | 74,23 | 73,30 | 73,90 | 0,52% | 3.652,00 |
| 11.10.2024 | 72,00 | 73,57 | 71,87 | 73,52 | 1,35% | 4.937,00 |
| 10.10.2024 | 74,21 | 74,27 | 71,90 | 72,54 | -2,77% | 4.840,00 |
| 09.10.2024 | 73,97 | 74,85 | 73,57 | 74,61 | 0,81% | 7.396,00 |
| 08.10.2024 | 73,00 | 74,12 | 72,51 | 74,01 | 1,20% | 5.083,00 |
| 07.10.2024 | 72,01 | 73,24 | 71,87 | 73,13 | 1,53% | 2.136,00 |
| 04.10.2024 | 69,80 | 72,54 | 69,80 | 72,03 | 3,85% | 2.985,00 |
| 03.10.2024 | 69,90 | 69,90 | 69,20 | 69,36 | -1,14% | 658,00 |
| 02.10.2024 | 70,00 | 70,16 | 68,99 | 70,16 | 0,39% | 4.209,00 |
| 01.10.2024 | 69,50 | 70,50 | 69,12 | 69,89 | -0,11% | 7.103,00 |
| 30.09.2024 | 70,20 | 70,20 | 68,67 | 69,97 | 0,17% | 3.431,00 |
| 27.09.2024 | 71,98 | 72,90 | 69,85 | 69,85 | -2,70% | 3.878,00 |
| 26.09.2024 | 70,20 | 71,79 | 69,88 | 71,79 | 2,70% | 4.134,00 |
| 25.09.2024 | 69,70 | 70,30 | 69,52 | 69,90 | -0,13% | 2.910,00 |
| 24.09.2024 | 70,20 | 70,81 | 69,85 | 69,99 | 0,37% | 8.983,00 |
| 23.09.2024 | 69,50 | 70,70 | 68,45 | 69,73 | 2,17% | 3.366,00 |
| 20.09.2024 | 69,39 | 69,43 | 68,00 | 68,25 | -1,64% | 3.148,00 |
| 19.09.2024 | 66,74 | 70,00 | 66,64 | 69,39 | 6,18% | 7.033,00 |
| 18.09.2024 | 64,33 | 65,51 | 64,22 | 65,35 | 1,81% | 2.478,00 |
| 17.09.2024 | 63,60 | 64,80 | 63,60 | 64,19 | 0,56% | 2.498,00 |
| 16.09.2024 | 62,70 | 63,83 | 62,70 | 63,83 | 0,60% | 5.411,00 |
| 13.09.2024 | 63,32 | 63,76 | 63,06 | 63,45 | 0,08% | 1.139,00 |
| 12.09.2024 | 62,96 | 63,40 | 62,94 | 63,40 | 0,81% | 1.682,00 |
| 11.09.2024 | 61,70 | 62,89 | 61,67 | 62,89 | 1,08% | 2.442,00 |
| 10.09.2024 | 62,41 | 62,94 | 61,41 | 62,22 | -1,29% | 1.562,00 |
| 09.09.2024 | 61,80 | 63,66 | 61,80 | 63,03 | 1,71% | 2.504,00 |
| 06.09.2024 | 64,50 | 64,64 | 61,97 | 61,97 | -4,66% | 1.806,00 |
| 05.09.2024 | 65,11 | 65,89 | 64,79 | 65,00 | -1,52% | 1.475,00 |
| 04.09.2024 | 64,55 | 66,00 | 64,09 | 66,00 | 1,37% | 2.023,00 |
| 03.09.2024 | 64,40 | 65,82 | 64,40 | 65,11 | 1,04% | 1.890,00 |
| 02.09.2024 | 65,48 | 65,48 | 64,44 | 64,44 | -1,56% | 2.037,00 |
| 30.08.2024 | 66,90 | 66,90 | 64,97 | 65,46 | -0,83% | 2.672,00 |
| 29.08.2024 | 63,24 | 66,67 | 62,00 | 66,01 | 4,51% | 3.401,00 |
| 28.08.2024 | 64,01 | 64,21 | 63,16 | 63,16 | -1,28% | 3.085,00 |
| 27.08.2024 | 64,10 | 64,59 | 63,98 | 63,98 | -0,70% | 1.757,00 |
| 26.08.2024 | 63,80 | 65,33 | 63,80 | 64,43 | 0,41% | 3.058,00 |
| 23.08.2024 | 64,56 | 64,93 | 63,55 | 64,17 | -0,63% | 2.000,00 |
| 22.08.2024 | 64,11 | 65,82 | 64,00 | 64,58 | 0,91% | 8.059,00 |
| 21.08.2024 | 65,00 | 65,00 | 63,92 | 64,00 | -1,25% | 3.773,00 |
| 20.08.2024 | 62,80 | 65,12 | 62,55 | 64,81 | 3,71% | 1.616,00 |
| 19.08.2024 | 60,60 | 62,55 | 60,60 | 62,49 | 1,20% | 2.189,00 |
| 16.08.2024 | 61,70 | 62,21 | 61,30 | 61,75 | -0,21% | 3.006,00 |
| 15.08.2024 | 60,60 | 62,00 | 60,05 | 61,88 | 2,91% | 5.659,00 |
| 14.08.2024 | 59,52 | 60,13 | 58,78 | 60,13 | 0,89% | 1.845,00 |
| 13.08.2024 | 58,38 | 59,60 | 58,28 | 59,60 | 1,29% | 1.769,00 |
| 12.08.2024 | 60,00 | 60,00 | 58,84 | 58,84 | -1,09% | 3.893,00 |
| 09.08.2024 | 59,03 | 59,79 | 58,70 | 59,49 | 0,83% | 2.120,00 |
| 08.08.2024 | 57,37 | 59,10 | 57,34 | 59,00 | 0,17% | 1.057,00 |
| 07.08.2024 | 57,96 | 59,39 | 57,71 | 58,90 | 2,56% | 2.365,00 |
| 06.08.2024 | 56,01 | 58,11 | 55,70 | 57,43 | 4,49% | 2.405,00 |
| 05.08.2024 | 53,05 | 55,72 | 51,90 | 54,96 | -3,26% | 8.407,00 |
| 02.08.2024 | 58,60 | 59,77 | 55,91 | 56,81 | -6,07% | 3.695,00 |
| 01.08.2024 | 60,60 | 62,10 | 60,22 | 60,48 | -0,46% | 5.507,00 |
| 31.07.2024 | 59,50 | 61,82 | 59,43 | 60,76 | 3,26% | 12.461,00 |
| 30.07.2024 | 54,50 | 59,66 | 53,99 | 58,84 | 7,96% | 11.912,00 |
| 29.07.2024 | 53,51 | 54,50 | 53,51 | 54,50 | 2,17% | 4.876,00 |
| 26.07.2024 | 53,20 | 53,44 | 52,70 | 53,34 | 0,87% | 3.648,00 |
| 25.07.2024 | 53,40 | 53,85 | 52,88 | 52,88 | -1,36% | 3.786,00 |
| 24.07.2024 | 54,64 | 54,87 | 53,61 | 53,61 | -3,16% | 2.113,00 |
| 23.07.2024 | 55,56 | 56,13 | 55,36 | 55,36 | -0,77% | 2.809,00 |
| 22.07.2024 | 55,00 | 55,79 | 54,62 | 55,79 | 2,90% | 3.195,00 |
| 19.07.2024 | 55,80 | 55,80 | 54,16 | 54,22 | -1,92% | 1.894,00 |
| 18.07.2024 | 56,36 | 56,36 | 55,28 | 55,28 | -1,07% | 1.411,00 |
| 17.07.2024 | 56,80 | 56,80 | 55,70 | 55,88 | -1,62% | 3.243,00 |
| 16.07.2024 | 55,88 | 56,80 | 55,40 | 56,80 | 2,25% | 3.642,00 |
| 15.07.2024 | 55,43 | 55,96 | 54,94 | 55,55 | 0,42% | 3.688,00 |
| 12.07.2024 | 55,37 | 55,50 | 55,08 | 55,32 | 0,14% | 640,00 |
| 11.07.2024 | 54,30 | 56,00 | 54,17 | 55,24 | 1,71% | 5.540,00 |
| 10.07.2024 | 54,78 | 54,78 | 53,95 | 54,31 | -1,09% | 1.586,00 |
| 09.07.2024 | 54,61 | 54,91 | 54,17 | 54,91 | 0,57% | 1.490,00 |
| 08.07.2024 | 55,02 | 55,48 | 54,24 | 54,60 | -1,03% | 920,00 |