46,050$
-1,96%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 46,05 | 46,53 | 44,96 | 46,16 | -1,72% | 18.829.902,00 |
| 06.03.2026 | 47,17 | 47,73 | 46,36 | 46,97 | -1,41% | 55.550,00 |
| 05.03.2026 | 46,49 | 47,92 | 46,49 | 47,64 | 1,90% | 18.259.172,00 |
| 04.03.2026 | 46,05 | 47,33 | 45,93 | 46,75 | 0,80% | 14.556.151,00 |
| 03.03.2026 | 44,73 | 46,96 | 44,66 | 46,38 | 1,64% | 22.320.286,00 |
| 02.03.2026 | 44,82 | 45,96 | 44,64 | 45,63 | -1,26% | 17.291.458,00 |
| 27.02.2026 | 45,81 | 46,42 | 45,42 | 46,21 | 1,49% | 23.558.357,00 |
| 26.02.2026 | 47,50 | 47,73 | 44,50 | 45,53 | -3,78% | 46.455.254,00 |
| 25.02.2026 | 47,38 | 48,50 | 46,45 | 47,32 | 0,64% | 42.661.941,00 |
| 24.02.2026 | 43,50 | 48,00 | 43,03 | 47,02 | 6,74% | 57.904.363,00 |
| 23.02.2026 | 41,05 | 45,69 | 40,53 | 44,05 | 5,76% | 75.389.978,00 |
| 20.02.2026 | 41,58 | 42,81 | 41,51 | 41,65 | -0,19% | 23.174.044,00 |
| 19.02.2026 | 41,11 | 41,79 | 40,85 | 41,73 | 0,68% | 24.646.916,00 |
| 18.02.2026 | 40,77 | 41,76 | 40,59 | 41,45 | 1,57% | 17.925.482,00 |
| 17.02.2026 | 40,50 | 41,60 | 40,37 | 40,81 | 1,29% | 20.342.516,00 |
| 13.02.2026 | 39,24 | 40,37 | 39,09 | 40,29 | 3,10% | 25.092.438,00 |
| 12.02.2026 | 40,29 | 40,29 | 38,46 | 39,08 | -3,41% | 28.004.849,00 |
| 11.02.2026 | 41,50 | 41,62 | 40,01 | 40,46 | -2,48% | 21.538.879,00 |
| 10.02.2026 | 40,75 | 42,35 | 40,75 | 41,49 | 0,83% | 22.787.720,00 |
| 09.02.2026 | 40,21 | 41,27 | 39,81 | 41,15 | 1,81% | 26.034.261,00 |
| 06.02.2026 | 40,25 | 40,61 | 39,38 | 40,42 | 1,30% | 34.921.699,00 |
| 05.02.2026 | 40,60 | 41,01 | 38,88 | 39,90 | -2,75% | 42.842.781,00 |
| 04.02.2026 | 41,60 | 41,84 | 39,96 | 41,03 | -1,61% | 58.018.030,00 |
| 03.02.2026 | 42,89 | 43,70 | 41,43 | 41,70 | -20,31% | 141.690.567,00 |
| 02.02.2026 | 52,50 | 53,44 | 52,32 | 52,33 | -0,68% | 27.452.896,00 |
| 30.01.2026 | 52,44 | 52,95 | 52,06 | 52,69 | -0,79% | 18.607.755,00 |
| 29.01.2026 | 54,12 | 54,17 | 52,53 | 53,11 | -1,79% | 19.463.495,00 |
| 28.01.2026 | 55,01 | 55,49 | 53,65 | 54,08 | -2,58% | 19.222.688,00 |
| 27.01.2026 | 56,50 | 56,63 | 55,21 | 55,51 | -1,93% | 14.240.665,00 |
| 26.01.2026 | 56,57 | 57,12 | 56,50 | 56,60 | -0,04% | 9.971.447,00 |
| 23.01.2026 | 56,83 | 56,99 | 56,41 | 56,62 | -0,93% | 8.758.941,00 |
| 22.01.2026 | 56,59 | 57,55 | 56,55 | 57,15 | 2,25% | 14.540.663,00 |
| 21.01.2026 | 55,52 | 56,33 | 55,10 | 55,89 | 1,47% | 15.117.021,00 |
| 20.01.2026 | 55,58 | 56,08 | 55,02 | 55,08 | -3,18% | 19.744.366,00 |
| 16.01.2026 | 56,79 | 56,97 | 56,24 | 56,89 | 0,26% | 15.116.896,00 |
| 15.01.2026 | 57,74 | 57,86 | 56,60 | 56,74 | -1,60% | 16.405.316,00 |
| 14.01.2026 | 56,40 | 57,79 | 56,27 | 57,66 | 1,94% | 16.039.859,00 |
| 13.01.2026 | 57,21 | 57,30 | 56,28 | 56,56 | -1,27% | 15.900.465,00 |
| 12.01.2026 | 57,61 | 57,78 | 56,76 | 57,29 | -0,64% | 19.898.885,00 |
| 09.01.2026 | 58,80 | 58,86 | 57,28 | 57,66 | -1,05% | 15.061.493,00 |
| 08.01.2026 | 58,02 | 59,00 | 57,77 | 58,27 | -0,41% | 13.105.229,00 |
| 07.01.2026 | 59,87 | 60,14 | 58,26 | 58,51 | -2,17% | 18.044.320,00 |
| 06.01.2026 | 59,27 | 59,94 | 58,98 | 59,81 | 0,88% | 11.110.784,00 |
| 05.01.2026 | 58,01 | 60,11 | 57,90 | 59,29 | 1,98% | 17.115.850,00 |