49,395€
1,05%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 48,22 | 49,37 | 48,22 | 49,37 | 0,99% | 522,00 |
| 23.07.2026 | 48,30 | 48,88 | 48,30 | 48,88 | 0,69% | 5.300,00 |
| 22.07.2026 | 48,75 | 48,83 | 48,49 | 48,55 | -1,27% | 2.212,00 |
| 21.07.2026 | 49,58 | 49,60 | 48,67 | 49,17 | -1,50% | 5.012,00 |
| 20.07.2026 | 48,56 | 50,00 | 48,39 | 49,92 | 1,05% | 2.334,00 |
| 17.07.2026 | 48,88 | 49,75 | 48,28 | 49,40 | -0,70% | 6.433,00 |
| 16.07.2026 | 48,49 | 50,26 | 47,58 | 49,75 | 3,00% | 11.256,00 |
| 15.07.2026 | 46,66 | 50,30 | 45,98 | 48,30 | 18,35% | 28.896,00 |
| 14.07.2026 | 41,71 | 41,71 | 40,81 | 40,81 | -3,29% | 399,00 |
| 13.07.2026 | 40,35 | 42,20 | 40,33 | 42,20 | 4,37% | 1.462,00 |
| 10.07.2026 | 39,48 | 40,44 | 39,48 | 40,44 | 2,59% | 734,00 |
| 09.07.2026 | 39,10 | 39,42 | 38,62 | 39,42 | 1,56% | 2.402,00 |
| 08.07.2026 | 39,77 | 39,82 | 38,80 | 38,81 | -2,60% | 1.747,00 |
| 07.07.2026 | 39,45 | 40,17 | 38,96 | 39,85 | 1,10% | 11.003,00 |
| 06.07.2026 | 39,85 | 39,99 | 39,12 | 39,41 | 0,17% | 1.443,00 |
| 03.07.2026 | 39,70 | 39,70 | 39,28 | 39,35 | -0,03% | 576,00 |
| 02.07.2026 | 38,78 | 39,36 | 38,73 | 39,36 | 0,56% | 195,00 |
| 01.07.2026 | 37,66 | 39,35 | 37,66 | 39,14 | 5,10% | 3.752,00 |
| 30.06.2026 | 38,80 | 39,06 | 37,24 | 37,24 | -4,43% | 740,00 |
| 29.06.2026 | 39,00 | 39,11 | 38,78 | 38,96 | 1,02% | 2.488,00 |
| 26.06.2026 | 37,05 | 38,80 | 37,01 | 38,57 | 3,27% | 2.973,00 |
| 25.06.2026 | 37,20 | 37,72 | 37,04 | 37,35 | -0,93% | 2.238,00 |
| 24.06.2026 | 36,70 | 38,14 | 36,64 | 37,70 | 2,57% | 1.220,00 |
| 23.06.2026 | 36,64 | 37,03 | 36,60 | 36,75 | -0,66% | 2.104,00 |
| 22.06.2026 | 37,01 | 37,58 | 36,88 | 37,00 | 1,08% | 2.200,00 |
| 19.06.2026 | 36,92 | 37,06 | 36,44 | 36,60 | -1,08% | 3.357,00 |
| 18.06.2026 | 36,84 | 37,20 | 36,80 | 37,00 | -0,48% | 1.261,00 |
| 17.06.2026 | 37,68 | 37,81 | 37,18 | 37,18 | -0,65% | 5.309,00 |
| 16.06.2026 | 36,73 | 37,43 | 36,53 | 37,43 | 1,29% | 558,00 |
| 15.06.2026 | 36,41 | 37,16 | 36,11 | 36,95 | 3,07% | 1.509,00 |
| 12.06.2026 | 35,57 | 35,85 | 35,45 | 35,85 | 1,39% | 2.668,00 |
| 11.06.2026 | 35,41 | 35,48 | 34,99 | 35,36 | -0,55% | 2.101,00 |
| 10.06.2026 | 35,78 | 35,78 | 35,24 | 35,56 | -0,50% | 2.278,00 |
| 09.06.2026 | 35,93 | 36,00 | 35,53 | 35,74 | -0,01% | 1.112,00 |
| 08.06.2026 | 35,77 | 35,94 | 35,71 | 35,74 | -0,17% | 1.019,00 |
| 05.06.2026 | 36,50 | 36,93 | 35,49 | 35,80 | -3,52% | 3.004,00 |
| 04.06.2026 | 36,61 | 37,30 | 36,61 | 37,11 | 1,52% | 1.772,00 |
| 03.06.2026 | 38,27 | 38,38 | 36,55 | 36,55 | -4,94% | 3.548,00 |
| 02.06.2026 | 38,60 | 39,05 | 38,32 | 38,45 | -1,28% | 888,00 |
| 01.06.2026 | 38,28 | 39,52 | 38,20 | 38,95 | 1,22% | 3.883,00 |
| 29.05.2026 | 38,22 | 38,48 | 38,06 | 38,48 | 1,26% | 1.244,00 |
| 28.05.2026 | 37,67 | 38,00 | 37,20 | 38,00 | 0,93% | 983,00 |
| 27.05.2026 | 37,90 | 38,00 | 37,40 | 37,65 | -0,67% | 1.511,00 |
| 26.05.2026 | 38,00 | 38,36 | 37,81 | 37,91 | -1,21% | 2.209,00 |
| 25.05.2026 | 38,20 | 38,37 | 38,20 | 38,37 | 0,97% | 3.158,00 |
| 22.05.2026 | 38,42 | 38,50 | 38,00 | 38,00 | -0,60% | 2.690,00 |
| 21.05.2026 | 38,14 | 38,26 | 37,90 | 38,23 | 0,61% | 1.640,00 |
| 20.05.2026 | 37,75 | 38,00 | 37,22 | 38,00 | 0,03% | 1.416,00 |
| 19.05.2026 | 38,05 | 38,62 | 37,93 | 37,99 | -0,22% | 1.703,00 |
| 18.05.2026 | 37,80 | 38,42 | 37,70 | 38,08 | -0,59% | 4.804,00 |
| 15.05.2026 | 38,40 | 38,70 | 38,30 | 38,30 | -1,20% | 3.466,00 |
| 14.05.2026 | 38,68 | 38,98 | 38,31 | 38,77 | -0,60% | 433,00 |
| 13.05.2026 | 38,92 | 39,00 | 38,12 | 39,00 | 2,96% | 3.598,00 |
| 12.05.2026 | 38,29 | 38,42 | 37,88 | 37,88 | -1,26% | 1.105,00 |
| 11.05.2026 | 38,55 | 38,71 | 38,35 | 38,37 | -1,68% | 4.959,00 |
| 08.05.2026 | 39,51 | 39,61 | 38,75 | 39,02 | -2,45% | 4.004,00 |
| 07.05.2026 | 39,41 | 40,00 | 39,16 | 40,00 | 1,78% | 2.757,00 |
| 06.05.2026 | 40,10 | 40,40 | 39,10 | 39,30 | 0,00% | 4.449,00 |
| 05.05.2026 | 43,21 | 43,34 | 38,50 | 39,30 | -8,82% | 13.447,00 |
| 04.05.2026 | 43,37 | 43,50 | 42,68 | 43,10 | 1,07% | 5.175,00 |
| 30.04.2026 | 43,19 | 43,30 | 42,59 | 42,65 | -1,31% | 518,00 |
| 29.04.2026 | 42,32 | 43,21 | 42,05 | 43,21 | 2,09% | 2.973,00 |
| 28.04.2026 | 42,26 | 43,00 | 42,26 | 42,33 | 0,08% | 1.240,00 |
| 27.04.2026 | 42,88 | 42,91 | 42,29 | 42,29 | -0,99% | 1.945,00 |
| 24.04.2026 | 42,65 | 42,72 | 42,50 | 42,72 | 0,22% | 221,00 |
| 23.04.2026 | 43,21 | 43,52 | 42,25 | 42,62 | -2,43% | 3.803,00 |
| 22.04.2026 | 43,45 | 43,69 | 43,21 | 43,68 | 0,92% | 832,00 |
| 21.04.2026 | 43,57 | 44,12 | 43,28 | 43,28 | 0,35% | 724,00 |
| 20.04.2026 | 42,55 | 43,18 | 42,55 | 43,13 | 0,12% | 808,00 |
| 17.04.2026 | 42,40 | 43,30 | 42,32 | 43,08 | 2,40% | 2.059,00 |
| 16.04.2026 | 41,98 | 42,55 | 40,98 | 42,07 | 0,36% | 1.852,00 |
| 15.04.2026 | 40,37 | 41,92 | 40,37 | 41,92 | 2,75% | 2.928,00 |
| 14.04.2026 | 40,21 | 41,00 | 40,07 | 40,80 | 1,20% | 2.649,00 |
| 13.04.2026 | 38,08 | 40,45 | 38,08 | 40,32 | 4,39% | 1.651,00 |
| 10.04.2026 | 39,15 | 39,41 | 38,51 | 38,62 | -0,82% | 825,00 |
| 09.04.2026 | 39,20 | 39,20 | 38,84 | 38,94 | -0,70% | 930,00 |
| 08.04.2026 | 39,65 | 39,65 | 39,09 | 39,22 | 1,24% | 2.235,00 |
| 07.04.2026 | 39,00 | 39,36 | 38,70 | 38,74 | -1,07% | 1.112,00 |
| 02.04.2026 | 38,40 | 39,16 | 37,96 | 39,16 | 1,10% | 866,00 |
| 01.04.2026 | 39,40 | 39,40 | 37,96 | 38,73 | -1,09% | 1.147,00 |
| 31.03.2026 | 39,17 | 39,35 | 38,81 | 39,16 | 0,94% | 1.298,00 |
| 30.03.2026 | 38,05 | 39,26 | 37,85 | 38,79 | 3,14% | 1.460,00 |
| 27.03.2026 | 39,33 | 39,58 | 37,61 | 37,61 | -3,81% | 2.068,00 |
| 26.03.2026 | 38,51 | 39,55 | 38,21 | 39,10 | 1,14% | 2.200,00 |
| 25.03.2026 | 38,33 | 39,50 | 38,33 | 38,66 | 1,07% | 2.694,00 |
| 24.03.2026 | 39,16 | 39,23 | 38,25 | 38,25 | -2,42% | 1.030,00 |
| 23.03.2026 | 37,27 | 39,25 | 37,27 | 39,20 | 3,23% | 3.819,00 |
| 20.03.2026 | 38,40 | 38,40 | 37,80 | 37,98 | -0,03% | 1.204,00 |
| 19.03.2026 | 38,70 | 38,83 | 37,99 | 37,99 | -2,57% | 2.774,00 |
| 18.03.2026 | 40,24 | 40,47 | 38,84 | 38,99 | -2,73% | 468,00 |
| 17.03.2026 | 39,36 | 40,65 | 39,25 | 40,08 | 0,94% | 5.018,00 |
| 16.03.2026 | 39,50 | 39,85 | 39,12 | 39,71 | 0,97% | 1.436,00 |
| 13.03.2026 | 38,52 | 39,33 | 38,45 | 39,33 | 1,56% | 1.001,00 |
| 12.03.2026 | 39,34 | 39,36 | 38,72 | 38,72 | -1,51% | 4.043,00 |
| 11.03.2026 | 38,65 | 39,60 | 38,58 | 39,32 | 1,85% | 2.621,00 |
| 10.03.2026 | 39,78 | 39,78 | 38,48 | 38,60 | -2,29% | 827,00 |
| 09.03.2026 | 40,11 | 40,26 | 38,85 | 39,51 | -1,84% | 3.843,00 |
| 06.03.2026 | 41,48 | 41,48 | 39,91 | 40,25 | -2,77% | 2.841,00 |
| 05.03.2026 | 40,25 | 41,39 | 39,94 | 41,39 | 1,86% | 4.114,00 |
| 04.03.2026 | 39,85 | 40,70 | 39,62 | 40,64 | 0,98% | 3.547,00 |