62,910€
1,81%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,25% | 2.407,00 |
| 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 |