38,008€
-0,58%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 38,69 | 40,40 | 37,80 | 40,24 | 3,64% | 4.820,00 |
| 02.03.2026 | 38,50 | 39,27 | 37,35 | 38,83 | -0,70% | 11.146,00 |
| 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 |