57,755€
2,26%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 56,40 | 57,88 | 55,00 | 57,84 | 2,41% | 3.410,00 |
| 16.10.2025 | 58,62 | 58,79 | 56,10 | 56,48 | -3,58% | 4.761,00 |
| 15.10.2025 | 59,74 | 60,04 | 58,58 | 58,58 | -1,84% | 6.055,00 |
| 14.10.2025 | 58,70 | 59,98 | 58,10 | 59,68 | 0,02% | 2.798,00 |
| 13.10.2025 | 61,30 | 61,50 | 58,99 | 59,67 | -1,76% | 8.224,00 |
| 10.10.2025 | 65,96 | 66,08 | 60,74 | 60,74 | -6,90% | 7.242,00 |
| 09.10.2025 | 65,70 | 66,45 | 64,97 | 65,24 | -0,37% | 3.655,00 |
| 08.10.2025 | 64,90 | 65,81 | 63,50 | 65,48 | 2,63% | 7.184,00 |
| 07.10.2025 | 62,20 | 64,73 | 62,01 | 63,80 | 4,28% | 7.949,00 |
| 06.10.2025 | 59,00 | 61,18 | 59,00 | 61,18 | 3,99% | 5.358,00 |
| 03.10.2025 | 58,60 | 58,83 | 58,19 | 58,83 | 0,56% | 1.515,00 |
| 02.10.2025 | 57,30 | 58,50 | 57,00 | 58,50 | 3,19% | 12.667,00 |
| 01.10.2025 | 56,66 | 57,59 | 56,30 | 56,69 | -1,06% | 3.561,00 |
| 30.09.2025 | 59,60 | 59,85 | 57,14 | 57,30 | -3,71% | 10.120,00 |
| 29.09.2025 | 57,70 | 60,70 | 57,70 | 59,51 | 3,35% | 17.138,00 |
| 26.09.2025 | 57,13 | 57,71 | 57,06 | 57,58 | 1,04% | 6.948,00 |
| 25.09.2025 | 58,10 | 58,10 | 56,80 | 56,99 | -1,42% | 2.978,00 |
| 24.09.2025 | 57,27 | 58,14 | 57,13 | 57,81 | 1,14% | 2.280,00 |
| 23.09.2025 | 57,52 | 58,35 | 57,00 | 57,16 | -0,10% | 4.946,00 |
| 22.09.2025 | 58,20 | 58,20 | 57,10 | 57,22 | -1,36% | 3.065,00 |
| 19.09.2025 | 58,37 | 58,90 | 58,00 | 58,01 | -0,63% | 4.374,00 |
| 18.09.2025 | 59,58 | 59,73 | 58,14 | 58,38 | -0,24% | 6.064,00 |
| 17.09.2025 | 56,20 | 58,52 | 56,20 | 58,52 | 3,80% | 2.889,00 |
| 16.09.2025 | 57,10 | 57,16 | 55,87 | 56,38 | -1,35% | 3.912,00 |
| 15.09.2025 | 57,00 | 57,62 | 56,74 | 57,15 | -0,10% | 1.697,00 |
| 12.09.2025 | 57,47 | 57,77 | 57,05 | 57,21 | -0,07% | 1.613,00 |
| 11.09.2025 | 56,21 | 57,25 | 56,15 | 57,25 | 2,42% | 1.178,00 |
| 10.09.2025 | 57,83 | 58,04 | 55,88 | 55,90 | -3,42% | 1.565,00 |
| 09.09.2025 | 58,30 | 58,30 | 57,75 | 57,88 | -0,28% | 316,00 |
| 08.09.2025 | 58,30 | 58,41 | 57,98 | 58,04 | -2,34% | 2.282,00 |
| 05.09.2025 | 58,78 | 59,43 | 58,42 | 59,43 | 1,66% | 1.362,00 |
| 04.09.2025 | 59,97 | 59,97 | 57,50 | 58,46 | -1,70% | 1.615,00 |
| 03.09.2025 | 59,38 | 60,00 | 58,96 | 59,47 | -0,20% | 852,00 |
| 02.09.2025 | 59,90 | 59,90 | 58,69 | 59,59 | 0,32% | 2.271,00 |
| 01.09.2025 | 59,61 | 59,61 | 59,37 | 59,40 | -1,13% | 1.011,00 |
| 29.08.2025 | 59,90 | 60,19 | 59,57 | 60,08 | 0,17% | 1.286,00 |
| 28.08.2025 | 59,45 | 60,21 | 59,45 | 59,98 | 0,37% | 1.950,00 |
| 27.08.2025 | 60,38 | 60,54 | 58,54 | 59,76 | -0,50% | 2.867,00 |
| 26.08.2025 | 59,90 | 60,25 | 59,40 | 60,06 | 0,52% | 1.631,00 |
| 25.08.2025 | 60,00 | 60,00 | 59,02 | 59,75 | 0,25% | 672,00 |
| 22.08.2025 | 58,15 | 59,60 | 58,11 | 59,60 | 2,32% | 1.517,00 |
| 21.08.2025 | 58,50 | 58,50 | 57,62 | 58,25 | 0,09% | 2.047,00 |
| 20.08.2025 | 59,50 | 59,50 | 58,16 | 58,20 | -2,02% | 4.639,00 |
| 19.08.2025 | 59,65 | 60,25 | 59,40 | 59,40 | -0,82% | 1.682,00 |
| 18.08.2025 | 58,75 | 59,89 | 58,75 | 59,89 | 0,64% | 2.684,00 |
| 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 |