53,920$
-0,66%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
Ask:
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 54,11 | 54,23 | 53,33 | 53,89 | -0,72% | 7.530.434,00 |
| 28.09.2026 | 54,38 | 54,60 | 52,94 | 54,28 | -1,38% | 9.829.390,00 |
| 25.09.2026 | 52,59 | 55,55 | 52,31 | 55,04 | 4,64% | 20.390.311,00 |
| 24.09.2026 | 52,63 | 52,67 | 51,84 | 52,60 | 0,17% | 7.979.505,00 |
| 23.09.2026 | 52,79 | 53,09 | 51,81 | 52,51 | -0,72% | 11.467.477,00 |
| 22.09.2026 | 53,20 | 55,12 | 52,14 | 52,89 | 0,51% | 25.615.915,00 |
| 21.09.2026 | 52,74 | 53,06 | 52,24 | 52,62 | 0,40% | 9.083.634,00 |
| 18.09.2026 | 52,65 | 52,87 | 52,25 | 52,41 | -1,00% | 29.083.585,00 |
| 17.09.2026 | 52,94 | 53,40 | 52,72 | 52,94 | 0,44% | 8.423.432,00 |
| 16.09.2026 | 53,63 | 53,84 | 52,35 | 52,71 | -2,04% | 8.246.178,00 |
| 15.09.2026 | 54,10 | 54,24 | 53,38 | 53,81 | -0,41% | 7.729.858,00 |
| 14.09.2026 | 54,36 | 54,60 | 53,55 | 54,03 | 0,58% | 9.137.896,00 |
| 11.09.2026 | 53,31 | 54,40 | 53,31 | 53,72 | 0,77% | 9.995.768,00 |
| 10.09.2026 | 51,05 | 53,38 | 50,80 | 53,31 | 2,19% | 11.290.435,00 |
| 09.09.2026 | 52,99 | 53,20 | 52,13 | 52,17 | -1,90% | 9.455.828,00 |
| 08.09.2026 | 54,36 | 54,60 | 53,03 | 53,18 | -3,24% | 9.636.022,00 |
| 04.09.2026 | 56,13 | 56,14 | 54,51 | 54,96 | -3,27% | 13.044.495,00 |
| 03.09.2026 | 54,81 | 56,96 | 54,01 | 56,82 | 3,93% | 15.100.402,00 |
| 02.09.2026 | 52,57 | 55,19 | 52,35 | 54,67 | 4,33% | 15.056.353,00 |
| 01.09.2026 | 52,21 | 52,92 | 52,21 | 52,40 | -0,50% | 9.911.000,00 |
| 31.08.2026 | 53,39 | 53,68 | 51,92 | 52,67 | -1,85% | 19.809.944,00 |
| 28.08.2026 | 53,74 | 54,76 | 52,62 | 53,66 | -12,71% | 36.340.502,00 |
| 27.08.2026 | 61,98 | 62,31 | 61,37 | 61,47 | -0,55% | 8.798.763,00 |
| 26.08.2026 | 61,83 | 62,06 | 61,26 | 61,81 | -0,74% | 11.175.925,00 |
| 25.08.2026 | 61,24 | 62,39 | 61,07 | 62,27 | 0,96% | 10.318.856,00 |
| 24.08.2026 | 61,62 | 62,18 | 61,47 | 61,68 | 0,21% | 8.236.487,00 |
| 21.08.2026 | 62,29 | 62,68 | 61,46 | 61,55 | -1,20% | 11.481.789,00 |
| 20.08.2026 | 61,10 | 62,73 | 60,95 | 62,30 | 1,71% | 11.858.858,00 |
| 19.08.2026 | 60,57 | 61,83 | 60,55 | 61,25 | 1,36% | 9.388.285,00 |
| 18.08.2026 | 60,21 | 61,60 | 59,96 | 60,43 | -0,07% | 9.911.630,00 |
| 17.08.2026 | 61,01 | 61,11 | 60,15 | 60,47 | -1,93% | 8.718.671,00 |
| 14.08.2026 | 60,52 | 62,31 | 59,34 | 61,66 | 1,77% | 15.707.777,00 |
| 13.08.2026 | 59,75 | 60,76 | 59,01 | 60,59 | 2,35% | 9.508.305,00 |
| 12.08.2026 | 58,15 | 59,30 | 57,89 | 59,20 | 0,34% | 5.822.212,00 |
| 11.08.2026 | 58,55 | 59,44 | 58,55 | 59,00 | -0,12% | 9.457.925,00 |
| 10.08.2026 | 58,34 | 59,08 | 58,32 | 59,07 | 0,00% | 6.609.402,00 |
| 07.08.2026 | 59,69 | 59,99 | 58,81 | 59,07 | -1,19% | 8.413.936,00 |
| 06.08.2026 | 58,29 | 59,79 | 58,10 | 59,78 | 3,19% | 10.710.681,00 |
| 05.08.2026 | 59,07 | 59,40 | 57,91 | 57,93 | -1,04% | 8.410.752,00 |
| 04.08.2026 | 57,20 | 58,56 | 57,18 | 58,54 | 1,16% | 9.722.141,00 |
| 03.08.2026 | 58,13 | 58,25 | 57,34 | 57,87 | 1,15% | 7.972.707,00 |
| 31.07.2026 | 57,11 | 57,57 | 56,57 | 57,21 | -0,76% | 9.773.008,00 |
| 30.07.2026 | 57,40 | 57,89 | 56,66 | 57,65 | -1,20% | 11.658.592,00 |
| 29.07.2026 | 58,10 | 59,47 | 58,00 | 58,35 | 0,05% | 17.015.857,00 |
| 28.07.2026 | 56,76 | 58,80 | 56,46 | 58,32 | 4,01% | 22.768.026,00 |
| 27.07.2026 | 56,36 | 56,59 | 55,48 | 56,07 | -0,14% | 14.814.613,00 |
| 24.07.2026 | 56,31 | 56,48 | 55,22 | 56,15 | 0,27% | 11.763.000,00 |
| 23.07.2026 | 55,48 | 56,08 | 54,94 | 56,00 | 0,88% | 12.351.963,00 |
| 22.07.2026 | 55,98 | 56,38 | 55,24 | 55,51 | -0,61% | 10.157.959,00 |
| 21.07.2026 | 56,04 | 56,91 | 55,00 | 55,85 | -1,71% | 14.136.119,00 |
| 20.07.2026 | 56,49 | 57,16 | 55,28 | 56,82 | 0,46% | 23.660.603,00 |
| 17.07.2026 | 56,49 | 57,17 | 55,69 | 56,56 | -0,30% | 19.847.253,00 |
| 16.07.2026 | 55,41 | 57,67 | 55,28 | 56,73 | 2,18% | 33.180.788,00 |
| 15.07.2026 | 54,85 | 55,88 | 53,44 | 55,52 | 17,20% | 89.857.660,00 |
| 14.07.2026 | 46,70 | 47,39 | 46,43 | 47,37 | -0,59% | 9.146.047,00 |
| 13.07.2026 | 46,90 | 48,43 | 46,29 | 47,65 | 2,87% | 18.756.591,00 |
| 10.07.2026 | 45,95 | 46,45 | 45,77 | 46,32 | 2,21% | 10.639.446,00 |
| 09.07.2026 | 43,87 | 45,38 | 43,82 | 45,32 | 1,77% | 8.977.468,00 |
| 08.07.2026 | 45,09 | 45,28 | 43,73 | 44,53 | -2,45% | 9.309.733,00 |
| 07.07.2026 | 45,43 | 46,07 | 45,32 | 45,65 | 1,24% | 10.090.130,00 |
| 06.07.2026 | 44,45 | 45,14 | 43,78 | 45,09 | -0,84% | 10.548.154,00 |
| 02.07.2026 | 44,41 | 45,49 | 44,41 | 45,47 | 3,18% | 14.797.292,00 |
| 01.07.2026 | 43,86 | 44,89 | 43,56 | 44,07 | 2,06% | 19.073.416,00 |
| 30.06.2026 | 44,57 | 44,57 | 42,26 | 43,18 | -2,70% | 14.117.854,00 |
| 29.06.2026 | 44,64 | 44,74 | 44,08 | 44,38 | 0,20% | 16.335.669,00 |
| 26.06.2026 | 42,28 | 44,38 | 42,21 | 44,29 | 4,51% | 33.246.280,00 |
| 25.06.2026 | 42,70 | 43,00 | 42,33 | 42,38 | -0,24% | 8.842.168,00 |
| 24.06.2026 | 41,68 | 43,38 | 41,68 | 42,48 | 1,87% | 13.062.729,00 |
| 23.06.2026 | 42,13 | 42,47 | 41,65 | 41,70 | -1,51% | 13.303.195,00 |
| 22.06.2026 | 42,61 | 43,33 | 42,08 | 42,34 | -0,40% | 13.081.539,00 |
| 18.06.2026 | 42,20 | 42,82 | 41,65 | 42,51 | 1,02% | 27.215.235,00 |
| 17.06.2026 | 43,59 | 44,74 | 42,05 | 42,08 | -3,60% | 18.369.069,00 |
| 16.06.2026 | 42,71 | 43,95 | 42,58 | 43,65 | 2,73% | 19.468.385,00 |
| 15.06.2026 | 42,36 | 43,34 | 42,10 | 42,49 | 2,31% | 22.466.236,00 |
| 12.06.2026 | 41,30 | 41,59 | 40,87 | 41,53 | 0,70% | 12.317.069,00 |
| 11.06.2026 | 40,51 | 41,26 | 40,20 | 41,24 | 1,33% | 14.247.156,00 |
| 10.06.2026 | 41,00 | 41,47 | 40,51 | 40,70 | -1,83% | 13.685.640,00 |
| 09.06.2026 | 41,17 | 42,26 | 41,07 | 41,46 | 0,48% | 17.326.701,00 |
| 08.06.2026 | 41,26 | 41,42 | 40,66 | 41,26 | -0,07% | 16.341.382,00 |
| 05.06.2026 | 41,89 | 42,40 | 41,07 | 41,29 | -3,42% | 23.894.940,00 |
| 04.06.2026 | 43,42 | 43,73 | 42,75 | 42,75 | 0,33% | 11.222.049,00 |
| 03.06.2026 | 44,34 | 44,50 | 42,32 | 42,61 | -4,31% | 19.117.584,00 |
| 02.06.2026 | 44,62 | 45,14 | 44,39 | 44,53 | -1,46% | 11.294.202,00 |
| 01.06.2026 | 44,53 | 45,99 | 44,20 | 45,19 | 0,98% | 16.162.803,00 |
| 29.05.2026 | 44,54 | 45,20 | 44,43 | 44,75 | 0,65% | 18.842.732,00 |
| 28.05.2026 | 43,71 | 44,58 | 43,32 | 44,46 | 1,60% | 15.568.288,00 |
| 27.05.2026 | 44,57 | 44,73 | 43,63 | 43,76 | -0,91% | 14.121.619,00 |
| 26.05.2026 | 44,20 | 44,44 | 43,87 | 44,16 | -0,16% | 13.136.456,00 |
| 22.05.2026 | 44,30 | 44,71 | 43,99 | 44,23 | -0,16% | 10.691.686,00 |
| 21.05.2026 | 44,19 | 44,69 | 43,83 | 44,30 | -0,17% | 10.910.927,00 |
| 20.05.2026 | 43,60 | 44,41 | 42,93 | 44,38 | 1,24% | 10.961.185,00 |
| 19.05.2026 | 44,38 | 45,02 | 43,81 | 43,83 | -1,25% | 13.688.316,00 |
| 18.05.2026 | 44,27 | 45,24 | 44,22 | 44,39 | -0,06% | 9.417.351,00 |
| 15.05.2026 | 44,79 | 45,23 | 44,38 | 44,41 | -1,40% | 16.481.218,00 |
| 14.05.2026 | 45,34 | 45,79 | 44,62 | 45,04 | -0,42% | 9.690.330,00 |
| 13.05.2026 | 44,96 | 45,74 | 44,59 | 45,23 | -0,46% | 15.869.701,00 |
| 12.05.2026 | 44,94 | 45,70 | 44,35 | 45,44 | 0,82% | 23.640.993,00 |
| 11.05.2026 | 45,22 | 45,52 | 45,03 | 45,07 | -0,66% | 16.448.191,00 |
| 08.05.2026 | 45,62 | 46,37 | 45,33 | 45,37 | -1,84% | 14.073.749,00 |
| 07.05.2026 | 46,43 | 47,15 | 46,15 | 46,22 | -0,11% | 14.032.437,00 |