84,250$
-0,73%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 85,00 | 85,49 | 84,22 | 84,87 | 0,15% | 1.186.018,00 |
| 20.11.2024 | 84,51 | 85,60 | 84,24 | 84,74 | 0,77% | 5.995.449,00 |
| 19.11.2024 | 82,99 | 84,24 | 82,50 | 84,09 | -0,69% | 11.697.024,00 |
| 18.11.2024 | 86,06 | 86,84 | 84,58 | 84,67 | -1,35% | 10.092.999,00 |
| 15.11.2024 | 85,35 | 86,20 | 85,10 | 85,83 | 0,05% | 8.083.167,00 |
| 14.11.2024 | 87,06 | 87,47 | 85,48 | 85,79 | -1,74% | 8.374.595,00 |
| 13.11.2024 | 86,80 | 87,90 | 86,08 | 87,31 | 1,05% | 9.193.456,00 |
| 12.11.2024 | 86,88 | 87,92 | 85,67 | 86,40 | -0,62% | 9.962.643,00 |
| 11.11.2024 | 84,07 | 87,47 | 83,38 | 86,94 | 4,73% | 14.913.162,00 |
| 08.11.2024 | 81,46 | 83,07 | 81,35 | 83,01 | 2,04% | 8.144.180,00 |
| 07.11.2024 | 81,70 | 82,74 | 81,13 | 81,35 | -0,04% | 7.844.221,00 |
| 06.11.2024 | 81,35 | 81,69 | 80,00 | 81,38 | 2,69% | 9.766.344,00 |
| 05.11.2024 | 77,74 | 79,41 | 77,74 | 79,25 | 1,43% | 6.521.432,00 |
| 04.11.2024 | 77,26 | 78,44 | 77,00 | 78,13 | 1,14% | 9.018.004,00 |
| 01.11.2024 | 77,87 | 78,31 | 76,46 | 77,25 | -2,57% | 16.473.606,00 |
| 31.10.2024 | 78,49 | 79,82 | 78,30 | 79,29 | 1,37% | 12.519.173,00 |
| 30.10.2024 | 79,03 | 79,71 | 77,99 | 78,21 | -2,58% | 13.879.017,00 |
| 29.10.2024 | 78,04 | 81,25 | 76,81 | 80,28 | -3,96% | 34.313.587,00 |
| 28.10.2024 | 82,03 | 83,70 | 81,88 | 83,59 | 2,31% | 14.097.377,00 |
| 25.10.2024 | 82,01 | 82,80 | 81,40 | 81,70 | 0,38% | 7.201.013,00 |
| 24.10.2024 | 81,24 | 82,48 | 80,92 | 81,39 | 0,69% | 7.330.693,00 |
| 23.10.2024 | 81,24 | 82,24 | 80,09 | 80,83 | -0,10% | 7.463.540,00 |
| 22.10.2024 | 80,05 | 81,42 | 80,04 | 80,91 | 0,43% | 7.137.773,00 |
| 21.10.2024 | 80,32 | 81,36 | 80,04 | 80,56 | -0,47% | 7.377.757,00 |
| 18.10.2024 | 79,50 | 80,97 | 78,94 | 80,94 | 1,40% | 8.844.338,00 |
| 17.10.2024 | 80,75 | 80,90 | 79,23 | 79,82 | -1,24% | 8.565.324,00 |
| 16.10.2024 | 79,81 | 80,85 | 79,45 | 80,82 | 1,60% | 5.335.024,00 |
| 15.10.2024 | 80,15 | 81,06 | 78,65 | 79,55 | -1,39% | 7.291.606,00 |
| 14.10.2024 | 80,34 | 80,98 | 79,82 | 80,67 | 0,20% | 5.140.868,00 |
| 11.10.2024 | 79,54 | 80,73 | 79,16 | 80,51 | 1,94% | 7.744.777,00 |
| 10.10.2024 | 79,94 | 80,08 | 78,53 | 78,98 | -3,25% | 10.229.500,00 |
| 09.10.2024 | 80,88 | 82,00 | 80,85 | 81,63 | 0,58% | 5.715.143,00 |
| 08.10.2024 | 79,99 | 81,40 | 79,58 | 81,16 | 1,08% | 8.416.637,00 |
| 07.10.2024 | 79,29 | 80,49 | 78,62 | 80,29 | 1,17% | 8.080.311,00 |
| 04.10.2024 | 78,16 | 79,53 | 77,99 | 79,36 | 2,65% | 10.083.594,00 |
| 03.10.2024 | 76,53 | 77,40 | 76,04 | 77,31 | -0,17% | 8.327.077,00 |
| 02.10.2024 | 77,47 | 77,77 | 76,18 | 77,44 | -0,04% | 7.883.073,00 |
| 01.10.2024 | 78,21 | 79,01 | 76,39 | 77,47 | -0,72% | 9.158.617,00 |
| 30.09.2024 | 77,87 | 78,60 | 77,24 | 78,03 | 0,19% | 6.777.896,00 |
| 27.09.2024 | 80,40 | 80,63 | 77,73 | 77,88 | -2,72% | 11.575.282,00 |
| 26.09.2024 | 78,95 | 80,43 | 78,47 | 80,06 | 3,49% | 11.912.187,00 |
| 25.09.2024 | 78,23 | 79,26 | 77,34 | 77,36 | -1,25% | 13.527.312,00 |
| 24.09.2024 | 77,88 | 78,83 | 77,67 | 78,34 | 0,86% | 10.123.953,00 |
| 23.09.2024 | 77,53 | 78,80 | 77,35 | 77,67 | 1,19% | 12.669.994,00 |
| 20.09.2024 | 77,31 | 77,57 | 75,46 | 76,76 | -1,04% | 27.274.648,00 |
| 19.09.2024 | 75,00 | 78,25 | 74,81 | 77,57 | 6,09% | 19.437.208,00 |
| 18.09.2024 | 71,45 | 73,87 | 71,36 | 73,12 | 1,88% | 13.322.526,00 |
| 17.09.2024 | 71,93 | 72,17 | 71,12 | 71,77 | 0,98% | 6.122.459,00 |
| 16.09.2024 | 70,46 | 71,24 | 70,07 | 71,07 | 1,38% | 6.207.965,00 |
| 13.09.2024 | 70,04 | 70,62 | 69,86 | 70,10 | -0,37% | 7.572.594,00 |
| 12.09.2024 | 69,14 | 70,38 | 69,04 | 70,36 | 1,47% | 6.783.946,00 |
| 11.09.2024 | 69,16 | 69,70 | 67,76 | 69,34 | 0,71% | 8.346.785,00 |
| 10.09.2024 | 69,34 | 69,74 | 67,15 | 68,85 | -0,72% | 12.224.663,00 |
| 09.09.2024 | 70,39 | 70,65 | 68,25 | 69,35 | 0,67% | 11.701.688,00 |
| 06.09.2024 | 71,94 | 72,05 | 68,55 | 68,89 | -4,37% | 12.315.821,00 |
| 05.09.2024 | 73,66 | 74,40 | 71,02 | 72,04 | -0,79% | 10.750.142,00 |
| 04.09.2024 | 71,61 | 73,24 | 71,59 | 72,61 | 0,85% | 8.336.957,00 |
| 03.09.2024 | 71,76 | 72,95 | 71,40 | 72,00 | -0,59% | 8.398.351,00 |
| 30.08.2024 | 73,51 | 73,69 | 71,76 | 72,43 | -1,00% | 9.634.963,00 |
| 29.08.2024 | 71,40 | 73,93 | 71,25 | 73,16 | 3,88% | 13.014.210,00 |
| 28.08.2024 | 71,27 | 71,59 | 70,03 | 70,43 | -1,62% | 7.321.298,00 |
| 27.08.2024 | 71,75 | 72,35 | 71,30 | 71,59 | -0,64% | 7.563.913,00 |
| 26.08.2024 | 72,07 | 73,03 | 71,67 | 72,05 | 0,49% | 8.417.554,00 |
| 23.08.2024 | 72,00 | 72,07 | 70,84 | 71,70 | 0,25% | 8.222.231,00 |
| 22.08.2024 | 71,74 | 73,25 | 70,92 | 71,52 | 0,08% | 10.828.157,00 |
| 21.08.2024 | 72,07 | 72,77 | 70,87 | 71,46 | -0,60% | 10.383.025,00 |
| 20.08.2024 | 70,00 | 72,56 | 69,43 | 71,89 | 3,54% | 22.563.996,00 |
| 19.08.2024 | 68,22 | 69,46 | 68,17 | 69,43 | 2,16% | 9.424.799,00 |
| 16.08.2024 | 67,37 | 68,55 | 67,37 | 67,96 | 0,04% | 9.526.778,00 |
| 15.08.2024 | 67,16 | 68,12 | 67,05 | 67,93 | 2,71% | 11.208.192,00 |
| 14.08.2024 | 65,06 | 66,39 | 64,66 | 66,14 | 1,58% | 8.838.853,00 |
| 13.08.2024 | 64,00 | 65,64 | 63,72 | 65,11 | 2,60% | 8.393.982,00 |
| 12.08.2024 | 64,95 | 65,13 | 63,29 | 63,46 | -1,95% | 7.409.145,00 |
| 09.08.2024 | 64,80 | 65,50 | 64,47 | 64,72 | 0,70% | 8.605.324,00 |
| 08.08.2024 | 63,55 | 64,68 | 63,10 | 64,27 | 2,42% | 8.551.806,00 |
| 07.08.2024 | 63,35 | 65,01 | 62,64 | 62,75 | 0,06% | 12.309.599,00 |
| 06.08.2024 | 60,60 | 63,58 | 60,30 | 62,71 | 3,64% | 12.760.232,00 |
| 05.08.2024 | 60,70 | 61,06 | 58,65 | 60,51 | -2,37% | 15.622.825,00 |
| 02.08.2024 | 64,00 | 64,04 | 60,89 | 61,98 | -5,08% | 23.117.055,00 |
| 01.08.2024 | 65,78 | 67,30 | 65,02 | 65,30 | -0,71% | 17.205.028,00 |
| 31.07.2024 | 65,00 | 66,99 | 64,17 | 65,77 | 2,77% | 23.674.428,00 |
| 30.07.2024 | 62,78 | 65,06 | 62,43 | 64,00 | 8,59% | 42.395.952,00 |
| 29.07.2024 | 58,50 | 59,10 | 58,07 | 58,94 | 1,12% | 12.170.788,00 |
| 26.07.2024 | 57,60 | 58,31 | 56,97 | 58,29 | 1,87% | 11.323.434,00 |
| 25.07.2024 | 58,16 | 58,65 | 57,20 | 57,22 | -1,50% | 12.405.504,00 |
| 24.07.2024 | 59,55 | 59,66 | 57,98 | 58,09 | -2,71% | 10.334.797,00 |
| 23.07.2024 | 60,72 | 60,95 | 59,69 | 59,71 | -1,74% | 7.509.207,00 |
| 22.07.2024 | 59,90 | 60,79 | 59,52 | 60,77 | 2,43% | 7.279.464,00 |
| 19.07.2024 | 59,81 | 59,83 | 58,75 | 59,33 | -1,12% | 9.352.934,00 |
| 18.07.2024 | 60,55 | 61,33 | 59,94 | 60,00 | -1,99% | 9.030.919,00 |
| 17.07.2024 | 61,11 | 61,84 | 60,66 | 61,22 | -0,95% | 7.247.217,00 |
| 16.07.2024 | 60,80 | 62,02 | 60,68 | 61,81 | 2,22% | 9.142.173,00 |
| 15.07.2024 | 60,25 | 61,02 | 59,82 | 60,47 | 0,33% | 9.271.346,00 |
| 12.07.2024 | 60,39 | 60,52 | 59,78 | 60,27 | 0,50% | 8.166.185,00 |
| 11.07.2024 | 59,55 | 60,93 | 59,43 | 59,97 | 1,82% | 11.883.998,00 |
| 10.07.2024 | 59,09 | 59,31 | 58,20 | 58,90 | -0,17% | 7.572.274,00 |
| 09.07.2024 | 58,90 | 59,70 | 58,42 | 59,00 | -0,15% | 7.524.888,00 |
| 08.07.2024 | 59,72 | 60,03 | 58,63 | 59,09 | -1,12% | 9.355.272,00 |
| 05.07.2024 | 59,38 | 60,16 | 58,83 | 59,76 | 0,20% | 12.243.845,00 |
| 03.07.2024 | 59,03 | 60,01 | 58,90 | 59,64 | 1,14% | 6.908.317,00 |