56,945€
0,06%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,50 | 57,60 | 56,52 | 57,01 | 0,17% | 946,00 |
| 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 |
| 26.03.2025 | 65,90 | 66,50 | 64,77 | 64,77 | -1,49% | 1.780,00 |
| 25.03.2025 | 65,91 | 66,25 | 65,12 | 65,75 | 0,31% | 3.275,00 |
| 24.03.2025 | 65,30 | 66,00 | 65,29 | 65,55 | 2,02% | 1.481,00 |
| 21.03.2025 | 64,20 | 64,25 | 63,40 | 64,25 | 0,16% | 511,00 |
| 20.03.2025 | 64,79 | 65,36 | 64,03 | 64,15 | -0,36% | 678,00 |
| 19.03.2025 | 63,02 | 64,51 | 63,02 | 64,38 | 1,96% | 2.085,00 |
| 18.03.2025 | 63,80 | 64,01 | 62,83 | 63,14 | -0,94% | 3.328,00 |
| 17.03.2025 | 62,80 | 64,20 | 62,70 | 63,74 | 0,98% | 4.094,00 |
| 14.03.2025 | 62,70 | 63,28 | 62,08 | 63,12 | 2,19% | 3.674,00 |
| 13.03.2025 | 63,08 | 63,10 | 61,49 | 61,77 | -2,09% | 2.583,00 |
| 12.03.2025 | 62,60 | 63,70 | 62,31 | 63,09 | 1,25% | 2.407,00 |
| 11.03.2025 | 63,00 | 63,18 | 61,50 | 62,31 | -1,49% | 7.923,00 |
| 10.03.2025 | 65,00 | 65,00 | 61,90 | 63,25 | -3,18% | 4.113,00 |
| 07.03.2025 | 63,60 | 65,33 | 62,52 | 65,33 | 3,42% | 13.279,00 |
| 06.03.2025 | 64,80 | 64,80 | 63,00 | 63,17 | -2,03% | 3.122,00 |
| 05.03.2025 | 65,00 | 65,00 | 62,99 | 64,48 | 1,38% | 10.040,00 |
| 04.03.2025 | 66,40 | 66,79 | 63,11 | 63,60 | -4,59% | 9.694,00 |
| 03.03.2025 | 68,50 | 68,90 | 66,66 | 66,66 | -2,40% | 4.897,00 |
| 28.02.2025 | 68,05 | 68,87 | 67,15 | 68,30 | 0,56% | 4.849,00 |
| 27.02.2025 | 68,90 | 69,42 | 67,80 | 67,92 | -1,31% | 3.394,00 |
| 26.02.2025 | 70,70 | 71,28 | 68,50 | 68,82 | -2,29% | 3.246,00 |
| 25.02.2025 | 71,70 | 74,39 | 69,20 | 70,43 | -2,37% | 5.420,00 |
| 24.02.2025 | 71,80 | 72,14 | 70,87 | 72,14 | 0,36% | 18.641,00 |
| 21.02.2025 | 74,07 | 74,35 | 71,74 | 71,88 | -2,64% | 3.853,00 |
| 20.02.2025 | 74,50 | 75,06 | 73,45 | 73,83 | -1,74% | 2.224,00 |
| 19.02.2025 | 75,30 | 75,62 | 74,39 | 75,14 | 0,39% | 3.190,00 |
| 18.02.2025 | 75,00 | 75,44 | 74,50 | 74,85 | -0,03% | 4.067,00 |
| 17.02.2025 | 75,00 | 75,06 | 74,33 | 74,87 | 1,07% | 1.921,00 |
| 14.02.2025 | 73,00 | 74,12 | 73,00 | 74,08 | 1,87% | 2.502,00 |
| 13.02.2025 | 73,50 | 74,08 | 72,61 | 72,72 | -1,33% | 6.651,00 |
| 12.02.2025 | 72,80 | 73,87 | 72,33 | 73,70 | 0,16% | 5.273,00 |
| 11.02.2025 | 76,20 | 76,20 | 73,58 | 73,58 | -3,34% | 9.494,00 |
| 10.02.2025 | 75,59 | 76,50 | 75,13 | 76,12 | 1,75% | 4.241,00 |
| 07.02.2025 | 75,88 | 76,70 | 74,81 | 74,81 | -1,44% | 3.903,00 |
| 06.02.2025 | 76,90 | 77,32 | 75,60 | 75,90 | -0,47% | 5.622,00 |
| 05.02.2025 | 75,99 | 76,34 | 74,80 | 76,26 | 1,83% | 6.931,00 |
| 04.02.2025 | 87,00 | 90,66 | 74,89 | 74,89 | -13,76% | 20.058,00 |
| 03.02.2025 | 82,50 | 86,84 | 82,50 | 86,84 | 0,67% | 3.583,00 |
| 31.01.2025 | 86,30 | 87,00 | 86,13 | 86,26 | 0,38% | 1.678,00 |
| 30.01.2025 | 85,59 | 87,00 | 85,45 | 85,93 | 0,89% | 1.718,00 |
| 29.01.2025 | 84,50 | 85,30 | 84,50 | 85,17 | 0,14% | 1.582,00 |
| 28.01.2025 | 85,70 | 86,55 | 83,40 | 85,05 | -0,33% | 2.721,00 |
| 27.01.2025 | 82,95 | 85,47 | 82,90 | 85,33 | 0,63% | 6.841,00 |
| 24.01.2025 | 85,88 | 85,88 | 84,80 | 84,80 | -0,90% | 3.939,00 |
| 23.01.2025 | 85,99 | 86,45 | 84,85 | 85,57 | -0,85% | 2.901,00 |
| 22.01.2025 | 86,50 | 86,50 | 85,79 | 86,30 | -0,02% | 6.470,00 |
| 21.01.2025 | 88,41 | 89,61 | 86,00 | 86,32 | -2,13% | 3.566,00 |
| 20.01.2025 | 89,80 | 89,80 | 88,10 | 88,20 | -1,62% | 2.354,00 |
| 17.01.2025 | 86,79 | 90,61 | 86,62 | 89,65 | 3,20% | 4.957,00 |
| 16.01.2025 | 87,64 | 87,77 | 86,73 | 86,87 | -0,64% | 2.076,00 |
| 15.01.2025 | 84,86 | 87,56 | 84,51 | 87,43 | 3,66% | 5.553,00 |
| 14.01.2025 | 82,10 | 84,81 | 82,10 | 84,34 | 2,70% | 3.115,00 |
| 13.01.2025 | 80,50 | 82,12 | 79,83 | 82,12 | 0,44% | 6.269,00 |
| 10.01.2025 | 84,20 | 85,02 | 80,56 | 81,76 | -3,81% | 2.540,00 |
| 09.01.2025 | 85,02 | 85,18 | 84,19 | 85,00 | -0,35% | 3.012,00 |
| 08.01.2025 | 85,35 | 85,58 | 84,30 | 85,30 | 0,45% | 5.481,00 |
| 07.01.2025 | 86,10 | 86,12 | 84,92 | 84,92 | -1,35% | 2.574,00 |
| 06.01.2025 | 85,50 | 86,68 | 84,60 | 86,08 | 1,28% | 3.609,00 |
| 03.01.2025 | 84,39 | 85,00 | 83,74 | 84,99 | 1,20% | 1.152,00 |
| 02.01.2025 | 82,10 | 84,80 | 82,10 | 83,98 | 1,98% | 2.390,00 |
| 30.12.2024 | 83,29 | 83,29 | 82,35 | 82,35 | -1,26% | 543,00 |
| 27.12.2024 | 84,20 | 84,20 | 82,87 | 83,40 | 0,06% | 5.757,00 |
| 23.12.2024 | 83,80 | 84,16 | 82,94 | 83,35 | -1,04% | 1.808,00 |
| 20.12.2024 | 83,69 | 84,25 | 81,34 | 84,23 | 0,30% | 4.942,00 |
| 19.12.2024 | 82,19 | 84,68 | 81,79 | 83,98 | 1,87% | 2.933,00 |
| 18.12.2024 | 86,39 | 86,83 | 82,44 | 82,44 | -4,53% | 3.346,00 |
| 17.12.2024 | 86,94 | 87,41 | 86,13 | 86,35 | -0,58% | 2.721,00 |
| 16.12.2024 | 86,47 | 87,40 | 85,91 | 86,85 | 0,02% | 1.860,00 |
| 13.12.2024 | 86,53 | 86,89 | 85,90 | 86,83 | 1,25% | 4.637,00 |
| 12.12.2024 | 86,01 | 86,50 | 85,61 | 85,76 | -0,63% | 1.259,00 |
| 11.12.2024 | 84,10 | 86,43 | 84,10 | 86,30 | 2,77% | 2.324,00 |
| 10.12.2024 | 85,15 | 85,71 | 83,97 | 83,97 | -2,50% | 6.138,00 |
| 09.12.2024 | 85,50 | 87,60 | 84,76 | 86,12 | 1,08% | 4.001,00 |
| 06.12.2024 | 83,50 | 85,20 | 83,50 | 85,20 | 0,53% | 4.611,00 |
| 05.12.2024 | 84,60 | 84,90 | 84,07 | 84,75 | -0,88% | 2.516,00 |
| 04.12.2024 | 80,15 | 85,62 | 80,00 | 85,50 | 5,65% | 14.012,00 |
| 03.12.2024 | 82,50 | 82,50 | 80,20 | 80,93 | -1,81% | 4.898,00 |
| 02.12.2024 | 82,00 | 83,00 | 81,65 | 82,42 | 0,35% | 7.582,00 |
| 29.11.2024 | 82,80 | 82,80 | 81,45 | 82,13 | -0,61% | 5.371,00 |
| 28.11.2024 | 82,00 | 83,01 | 81,98 | 82,63 | 0,92% | 3.025,00 |