35,473€
-0,01%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 35,43 | 36,34 | 35,14 | 35,48 | 0,02% | - |
| 19.02.2026 | 35,27 | 35,50 | 34,83 | 35,48 | 0,78% | 120.168,00 |
| 18.02.2026 | 34,60 | 35,41 | 34,42 | 35,20 | 2,27% | 106.522,00 |
| 17.02.2026 | 34,06 | 35,16 | 33,82 | 34,42 | 0,36% | 95.592,00 |
| 16.02.2026 | 34,21 | 34,50 | 33,90 | 34,30 | 1,03% | 67.791,00 |
| 13.02.2026 | 32,90 | 33,99 | 32,52 | 33,95 | 3,14% | 130.715,00 |
| 12.02.2026 | 34,12 | 34,30 | 32,42 | 32,91 | -3,62% | 218.534,00 |
| 11.02.2026 | 34,95 | 35,34 | 33,71 | 34,15 | -2,25% | 154.380,00 |
| 10.02.2026 | 34,62 | 35,58 | 34,35 | 34,93 | 1,10% | 165.339,00 |
| 09.02.2026 | 34,37 | 34,64 | 33,46 | 34,55 | 0,93% | 223.956,00 |
| 06.02.2026 | 33,60 | 34,32 | 33,35 | 34,23 | 1,11% | 307.625,00 |
| 05.02.2026 | 34,76 | 35,05 | 33,01 | 33,86 | -2,58% | 446.856,00 |
| 04.02.2026 | 35,69 | 35,99 | 33,83 | 34,75 | -1,75% | 726.237,00 |
| 03.02.2026 | 45,00 | 46,19 | 35,06 | 35,37 | -20,53% | 1.682.957,00 |
| 02.02.2026 | 44,00 | 45,25 | 43,76 | 44,51 | 0,17% | 110.259,00 |
| 30.01.2026 | 44,42 | 44,50 | 43,90 | 44,44 | 0,02% | 115.606,00 |
| 29.01.2026 | 45,23 | 45,46 | 44,00 | 44,43 | -2,00% | 160.360,00 |
| 28.01.2026 | 46,40 | 46,50 | 45,09 | 45,33 | -1,74% | 187.086,00 |
| 27.01.2026 | 47,82 | 48,00 | 45,95 | 46,14 | -3,29% | 169.833,00 |
| 26.01.2026 | 47,92 | 48,14 | 47,52 | 47,71 | -0,51% | 59.825,00 |
| 23.01.2026 | 48,90 | 49,04 | 47,76 | 47,95 | -1,50% | 55.978,00 |
| 22.01.2026 | 48,14 | 49,03 | 47,86 | 48,68 | 1,83% | 95.330,00 |
| 21.01.2026 | 47,20 | 48,24 | 46,91 | 47,81 | 1,77% | 101.631,00 |
| 20.01.2026 | 48,25 | 48,30 | 46,94 | 46,98 | -3,53% | 134.070,00 |
| 19.01.2026 | 48,27 | 48,70 | 47,97 | 48,70 | -0,91% | 132.456,00 |
| 16.01.2026 | 48,90 | 49,14 | 48,45 | 49,14 | 0,51% | 70.772,00 |
| 15.01.2026 | 49,65 | 49,94 | 48,74 | 48,89 | -1,23% | 84.333,00 |
| 14.01.2026 | 48,66 | 49,58 | 48,31 | 49,50 | 1,85% | 121.476,00 |
| 13.01.2026 | 49,07 | 49,29 | 48,35 | 48,60 | -1,09% | 106.208,00 |
| 12.01.2026 | 49,50 | 49,97 | 48,62 | 49,14 | -0,86% | 144.575,00 |
| 09.01.2026 | 50,42 | 50,53 | 49,28 | 49,56 | -0,94% | 120.166,00 |
| 08.01.2026 | 49,95 | 50,66 | 49,59 | 50,03 | -0,14% | 78.028,00 |
| 07.01.2026 | 51,11 | 51,44 | 49,82 | 50,10 | -2,13% | 98.593,00 |
| 06.01.2026 | 50,81 | 51,19 | 50,40 | 51,19 | 1,31% | 65.284,00 |
| 05.01.2026 | 50,11 | 51,29 | 49,51 | 50,53 | 1,75% | 114.325,00 |
| 02.01.2026 | 50,32 | 50,54 | 49,14 | 49,66 | -1,88% | 185.386,00 |
| 30.12.2025 | 50,47 | 50,68 | 50,41 | 50,61 | 0,14% | 55.781,00 |
| 29.12.2025 | 50,75 | 51,02 | 50,26 | 50,54 | 0,20% | 144.045,00 |
| 23.12.2025 | 50,94 | 51,02 | 50,05 | 50,44 | -0,88% | 98.837,00 |
| 22.12.2025 | 51,17 | 51,47 | 50,81 | 50,89 | -0,22% | 97.036,00 |
| 19.12.2025 | 50,58 | 51,29 | 50,18 | 51,00 | 0,55% | 70.498,00 |
| 18.12.2025 | 51,40 | 51,83 | 50,12 | 50,72 | -1,09% | 101.334,00 |
| 17.12.2025 | 52,31 | 53,04 | 51,24 | 51,28 | -1,78% | 78.708,00 |
| 16.12.2025 | 51,71 | 52,75 | 51,57 | 52,21 | 1,05% | 77.466,00 |
| 15.12.2025 | 52,60 | 53,40 | 51,61 | 51,67 | -1,60% | 54.976,00 |
| 12.12.2025 | 52,32 | 52,90 | 52,08 | 52,51 | -0,06% | 54.112,00 |
| 11.12.2025 | 51,82 | 52,64 | 50,91 | 52,54 | 0,54% | 86.048,00 |
| 10.12.2025 | 52,07 | 52,55 | 51,71 | 52,26 | -0,06% | 96.956,00 |
| 09.12.2025 | 52,46 | 52,83 | 52,02 | 52,29 | -0,27% | 69.787,00 |
| 08.12.2025 | 53,54 | 53,74 | 52,43 | 52,43 | -2,00% | 52.379,00 |
| 05.12.2025 | 53,29 | 53,99 | 52,78 | 53,50 | 0,89% | 51.539,00 |
| 04.12.2025 | 52,51 | 53,26 | 51,78 | 53,03 | 1,01% | 97.587,00 |
| 03.12.2025 | 54,31 | 54,69 | 51,82 | 52,50 | -2,96% | 75.960,00 |
| 02.12.2025 | 53,87 | 54,98 | 53,51 | 54,10 | 0,33% | 48.670,00 |
| 01.12.2025 | 53,38 | 54,42 | 53,04 | 53,92 | -0,44% | 77.488,00 |
| 28.11.2025 | 53,91 | 54,38 | 53,61 | 54,16 | 1,06% | 32.075,00 |
| 27.11.2025 | 53,49 | 53,60 | 53,28 | 53,59 | 0,41% | 31.873,00 |
| 26.11.2025 | 53,19 | 53,62 | 52,85 | 53,37 | 0,70% | 59.625,00 |
| 25.11.2025 | 52,54 | 53,56 | 52,21 | 53,00 | 0,76% | 45.405,00 |
| 24.11.2025 | 52,95 | 53,39 | 51,96 | 52,60 | 0,00% | 72.735,00 |
| 21.11.2025 | 50,43 | 52,97 | 50,00 | 52,60 | 4,32% | 102.702,00 |
| 20.11.2025 | 52,89 | 52,99 | 50,32 | 50,42 | -3,34% | 128.508,00 |
| 19.11.2025 | 52,26 | 52,92 | 51,32 | 52,16 | -0,55% | 111.025,00 |
| 18.11.2025 | 52,95 | 53,48 | 52,14 | 52,45 | -1,72% | 100.346,00 |
| 17.11.2025 | 54,82 | 54,82 | 52,92 | 53,37 | -1,26% | 104.529,00 |
| 14.11.2025 | 56,17 | 56,24 | 54,05 | 54,05 | -3,77% | 133.203,00 |
| 13.11.2025 | 58,04 | 58,19 | 56,01 | 56,17 | -3,07% | 64.732,00 |
| 12.11.2025 | 58,63 | 58,74 | 57,75 | 57,95 | -0,31% | 45.752,00 |
| 11.11.2025 | 57,30 | 58,62 | 57,05 | 58,13 | 1,45% | 53.225,00 |
| 10.11.2025 | 58,50 | 58,50 | 56,94 | 57,30 | 0,07% | 62.021,00 |
| 07.11.2025 | 57,90 | 57,90 | 55,97 | 57,26 | -0,19% | 92.660,00 |
| 06.11.2025 | 58,97 | 59,20 | 57,37 | 57,37 | -3,16% | 49.560,00 |
| 05.11.2025 | 57,62 | 59,34 | 57,37 | 59,24 | 2,97% | 78.676,00 |
| 04.11.2025 | 58,75 | 58,83 | 57,48 | 57,53 | -3,08% | 95.406,00 |
| 03.11.2025 | 60,25 | 61,08 | 58,86 | 59,36 | -1,07% | 112.087,00 |
| 31.10.2025 | 59,55 | 60,31 | 58,66 | 60,00 | 1,10% | 99.855,00 |
| 30.10.2025 | 60,72 | 61,13 | 58,69 | 59,35 | -1,71% | 155.118,00 |
| 29.10.2025 | 64,09 | 64,39 | 59,78 | 60,38 | -4,73% | 279.815,00 |
| 28.10.2025 | 60,71 | 70,78 | 60,04 | 63,38 | 4,42% | 586.449,00 |
| 27.10.2025 | 60,60 | 61,66 | 60,18 | 60,70 | 1,22% | 64.414,00 |
| 24.10.2025 | 60,23 | 61,22 | 59,83 | 59,97 | -0,20% | 36.268,00 |
| 23.10.2025 | 58,76 | 60,34 | 58,69 | 60,09 | 2,44% | 30.700,00 |
| 22.10.2025 | 60,26 | 60,38 | 58,45 | 58,66 | -2,66% | 44.854,00 |
| 21.10.2025 | 59,64 | 60,54 | 59,03 | 60,26 | 1,43% | 61.613,00 |
| 20.10.2025 | 58,54 | 59,65 | 58,02 | 59,41 | 2,86% | 85.308,00 |
| 17.10.2025 | 56,13 | 57,99 | 55,11 | 57,76 | 2,27% | 116.576,00 |
| 16.10.2025 | 58,43 | 58,97 | 56,02 | 56,48 | -3,30% | 111.424,00 |
| 15.10.2025 | 59,65 | 60,12 | 58,28 | 58,41 | -2,03% | 67.942,00 |
| 14.10.2025 | 59,42 | 60,05 | 57,72 | 59,62 | 0,00% | 83.414,00 |
| 13.10.2025 | 61,25 | 61,59 | 59,04 | 59,62 | -0,77% | 215.504,00 |
| 10.10.2025 | 65,65 | 66,37 | 60,08 | 60,08 | -8,39% | 179.842,00 |
| 09.10.2025 | 65,98 | 66,64 | 64,93 | 65,58 | 0,09% | 130.123,00 |
| 08.10.2025 | 64,64 | 65,93 | 63,03 | 65,52 | 2,26% | 150.788,00 |
| 07.10.2025 | 62,52 | 64,87 | 61,76 | 64,07 | 5,12% | 203.064,00 |
| 06.10.2025 | 59,06 | 61,37 | 59,05 | 60,95 | 3,57% | 116.223,00 |
| 03.10.2025 | 58,57 | 59,23 | 57,74 | 58,85 | 0,26% | 53.429,00 |
| 02.10.2025 | 57,23 | 58,70 | 57,01 | 58,70 | 3,18% | 75.593,00 |
| 01.10.2025 | 56,75 | 57,70 | 56,28 | 56,89 | -0,47% | 101.055,00 |
| 30.09.2025 | 59,76 | 59,99 | 56,94 | 57,16 | -3,85% | 89.964,00 |
| 29.09.2025 | 57,78 | 60,71 | 57,61 | 59,45 | 3,39% | 101.127,00 |