39,098€
1,60%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 39,12 | 39,43 | 38,49 | 39,10 | 1,61% | 11.051,00 |
| 26.02.2026 | 40,31 | 40,40 | 37,76 | 38,48 | -3,97% | 4.040,00 |
| 25.02.2026 | 40,00 | 41,10 | 39,67 | 40,07 | 0,17% | 9.723,00 |
| 24.02.2026 | 37,95 | 40,29 | 36,64 | 40,00 | 6,20% | 7.604,00 |
| 23.02.2026 | 35,15 | 38,05 | 34,25 | 37,67 | 6,25% | 8.919,00 |
| 20.02.2026 | 35,64 | 36,26 | 34,81 | 35,45 | 1,61% | 10.198,00 |
| 19.02.2026 | 35,50 | 35,61 | 34,77 | 34,89 | -1,29% | 6.469,00 |
| 18.02.2026 | 34,78 | 35,45 | 34,50 | 35,35 | 2,79% | 2.977,00 |
| 17.02.2026 | 34,18 | 35,20 | 33,86 | 34,39 | 0,51% | 2.892,00 |
| 16.02.2026 | 34,10 | 34,45 | 34,00 | 34,21 | 0,77% | 2.916,00 |
| 13.02.2026 | 32,73 | 33,95 | 32,73 | 33,95 | 3,07% | 3.549,00 |
| 12.02.2026 | 34,30 | 34,30 | 32,50 | 32,94 | -2,62% | 4.003,00 |
| 11.02.2026 | 34,64 | 35,38 | 33,75 | 33,83 | -3,36% | 3.604,00 |
| 10.02.2026 | 34,78 | 35,50 | 34,44 | 35,00 | 1,48% | 8.976,00 |
| 09.02.2026 | 34,40 | 34,65 | 33,69 | 34,49 | 1,76% | 7.300,00 |
| 06.02.2026 | 33,89 | 34,41 | 33,56 | 33,90 | -0,53% | 21.448,00 |
| 05.02.2026 | 34,90 | 35,28 | 32,96 | 34,08 | -0,96% | 15.328,00 |
| 04.02.2026 | 36,00 | 36,24 | 33,76 | 34,41 | -3,41% | 27.524,00 |
| 03.02.2026 | 45,00 | 46,24 | 35,19 | 35,62 | -19,56% | 77.135,00 |
| 02.02.2026 | 44,00 | 45,30 | 43,78 | 44,28 | -0,23% | 5.656,00 |
| 30.01.2026 | 44,10 | 44,43 | 43,87 | 44,38 | 0,10% | 2.927,00 |
| 29.01.2026 | 45,05 | 45,40 | 44,00 | 44,34 | -1,59% | 6.066,00 |
| 28.01.2026 | 46,28 | 46,39 | 45,05 | 45,05 | -2,97% | 5.629,00 |
| 27.01.2026 | 47,78 | 48,12 | 46,21 | 46,43 | -3,04% | 7.351,00 |
| 26.01.2026 | 47,51 | 47,91 | 47,51 | 47,89 | -0,26% | 2.499,00 |
| 23.01.2026 | 48,90 | 48,95 | 47,75 | 48,01 | -0,68% | 1.739,00 |
| 22.01.2026 | 48,00 | 48,94 | 48,00 | 48,34 | 0,71% | 2.987,00 |
| 21.01.2026 | 47,00 | 48,04 | 46,91 | 48,00 | 0,65% | 2.961,00 |
| 20.01.2026 | 48,30 | 48,30 | 47,00 | 47,69 | -1,46% | 6.017,00 |
| 19.01.2026 | 48,02 | 48,50 | 47,99 | 48,40 | -0,95% | 4.459,00 |
| 16.01.2026 | 49,00 | 49,10 | 48,50 | 48,86 | -0,19% | 2.300,00 |
| 15.01.2026 | 50,00 | 50,00 | 48,68 | 48,96 | -0,67% | 13.203,00 |
| 14.01.2026 | 48,80 | 49,40 | 48,44 | 49,29 | 1,47% | 4.477,00 |
| 13.01.2026 | 49,25 | 49,25 | 48,29 | 48,57 | -0,91% | 4.042,00 |
| 12.01.2026 | 49,30 | 49,84 | 48,55 | 49,02 | -1,48% | 2.379,00 |
| 09.01.2026 | 50,10 | 50,50 | 49,40 | 49,75 | -1,47% | 3.885,00 |
| 08.01.2026 | 49,41 | 50,52 | 49,41 | 50,49 | 0,30% | 9.882,00 |
| 07.01.2026 | 51,44 | 51,44 | 49,95 | 50,34 | -1,00% | 2.311,00 |
| 06.01.2026 | 51,03 | 51,03 | 50,42 | 50,85 | 0,24% | 5.231,00 |
| 05.01.2026 | 49,90 | 51,24 | 49,80 | 50,73 | 1,40% | 2.586,00 |
| 02.01.2026 | 50,42 | 50,56 | 49,29 | 50,03 | -1,19% | 3.824,00 |
| 30.12.2025 | 50,63 | 50,69 | 50,34 | 50,63 | -0,14% | 1.805,00 |
| 29.12.2025 | 50,67 | 50,89 | 50,27 | 50,70 | 1,38% | 4.448,00 |
| 23.12.2025 | 50,64 | 50,97 | 50,01 | 50,01 | -1,83% | 3.565,00 |
| 22.12.2025 | 51,40 | 51,40 | 50,88 | 50,94 | 0,63% | 4.096,00 |
| 19.12.2025 | 50,63 | 51,20 | 50,29 | 50,62 | -0,32% | 2.953,00 |
| 18.12.2025 | 51,27 | 51,66 | 50,00 | 50,78 | -1,01% | 3.445,00 |
| 17.12.2025 | 52,57 | 53,13 | 51,30 | 51,30 | -1,63% | 2.413,00 |
| 16.12.2025 | 51,38 | 52,60 | 51,38 | 52,15 | 0,68% | 5.012,00 |
| 15.12.2025 | 52,64 | 52,83 | 51,80 | 51,80 | -1,56% | 4.177,00 |
| 12.12.2025 | 52,37 | 52,62 | 52,16 | 52,62 | -0,04% | 2.160,00 |
| 11.12.2025 | 52,10 | 52,65 | 50,54 | 52,64 | 1,33% | 5.805,00 |
| 10.12.2025 | 52,31 | 52,47 | 51,69 | 51,95 | -1,40% | 4.326,00 |
| 09.12.2025 | 52,70 | 52,70 | 52,06 | 52,69 | 0,30% | 1.786,00 |
| 08.12.2025 | 53,54 | 53,67 | 52,53 | 52,53 | -1,65% | 2.583,00 |
| 05.12.2025 | 53,44 | 53,76 | 52,80 | 53,41 | 1,19% | 1.175,00 |
| 04.12.2025 | 52,11 | 53,14 | 51,71 | 52,78 | 1,13% | 3.252,00 |
| 03.12.2025 | 54,63 | 54,63 | 51,95 | 52,19 | -3,89% | 2.461,00 |
| 02.12.2025 | 53,90 | 54,85 | 53,50 | 54,30 | 0,57% | 3.798,00 |
| 01.12.2025 | 53,00 | 54,45 | 53,00 | 53,99 | -0,28% | 2.700,00 |
| 28.11.2025 | 54,00 | 54,37 | 53,64 | 54,14 | 1,12% | 1.857,00 |
| 27.11.2025 | 53,61 | 53,78 | 53,23 | 53,54 | 0,17% | 3.395,00 |
| 26.11.2025 | 53,45 | 53,62 | 52,80 | 53,45 | 0,34% | 4.474,00 |
| 25.11.2025 | 52,52 | 53,38 | 52,28 | 53,27 | 1,45% | 2.365,00 |
| 24.11.2025 | 53,05 | 53,34 | 51,94 | 52,51 | -0,47% | 5.232,00 |
| 21.11.2025 | 50,05 | 52,80 | 50,00 | 52,76 | 4,48% | 5.844,00 |
| 20.11.2025 | 53,00 | 53,01 | 50,50 | 50,50 | -2,25% | 3.131,00 |
| 19.11.2025 | 52,00 | 52,93 | 51,36 | 51,66 | -1,60% | 4.449,00 |
| 18.11.2025 | 52,85 | 53,42 | 52,29 | 52,50 | -1,52% | 2.073,00 |
| 17.11.2025 | 54,01 | 54,72 | 52,96 | 53,31 | -1,28% | 8.947,00 |
| 14.11.2025 | 56,04 | 56,12 | 54,00 | 54,00 | -4,32% | 5.313,00 |
| 13.11.2025 | 58,03 | 58,03 | 56,44 | 56,44 | -2,61% | 1.120,00 |
| 12.11.2025 | 58,39 | 58,74 | 57,81 | 57,95 | -0,26% | 1.873,00 |
| 11.11.2025 | 57,00 | 58,52 | 57,00 | 58,10 | 0,90% | 1.058,00 |
| 10.11.2025 | 58,00 | 58,32 | 57,08 | 57,58 | 0,58% | 857,00 |
| 07.11.2025 | 58,00 | 58,00 | 56,12 | 57,25 | -0,87% | 3.104,00 |
| 06.11.2025 | 59,10 | 59,16 | 57,56 | 57,75 | -2,12% | 2.125,00 |
| 05.11.2025 | 57,75 | 59,19 | 57,55 | 59,00 | 1,72% | 3.055,00 |
| 04.11.2025 | 59,20 | 59,20 | 57,50 | 58,00 | -2,65% | 4.225,00 |
| 03.11.2025 | 60,16 | 61,05 | 59,58 | 59,58 | -0,83% | 6.911,00 |
| 31.10.2025 | 59,47 | 60,33 | 58,65 | 60,08 | 1,95% | 2.348,00 |
| 30.10.2025 | 60,50 | 61,16 | 58,88 | 58,93 | -2,48% | 3.761,00 |
| 29.10.2025 | 64,50 | 64,52 | 59,87 | 60,43 | -4,76% | 7.703,00 |
| 28.10.2025 | 60,55 | 70,87 | 60,26 | 63,45 | 4,77% | 13.212,00 |
| 27.10.2025 | 60,40 | 61,33 | 60,28 | 60,56 | 0,75% | 2.900,00 |
| 24.10.2025 | 60,12 | 61,15 | 59,98 | 60,11 | 0,00% | 2.960,00 |
| 23.10.2025 | 58,60 | 60,11 | 58,60 | 60,11 | 2,11% | 2.918,00 |
| 22.10.2025 | 60,42 | 60,42 | 58,87 | 58,87 | -2,48% | 2.166,00 |
| 21.10.2025 | 59,40 | 60,55 | 59,11 | 60,37 | 1,41% | 2.848,00 |
| 20.10.2025 | 57,90 | 59,53 | 57,90 | 59,53 | 2,92% | 4.027,00 |
| 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 |