46,093€
-3,68%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 47,77 | 47,91 | 46,27 | 46,54 | -2,75% | - |
| 26.01.2026 | 47,80 | 48,12 | 47,55 | 47,86 | -0,20% | - |
| 23.01.2026 | 48,90 | 49,04 | 47,76 | 47,95 | -1,50% | 55.978,00 |
| 22.01.2026 | 48,14 | 49,00 | 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 | 48,46 | 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 | 1,89% | 121.476,00 |
| 13.01.2026 | 49,06 | 49,25 | 48,50 | 48,58 | -1,33% | 22.747,00 |
| 12.01.2026 | 49,42 | 49,90 | 48,66 | 49,24 | -0,67% | 47.019,00 |
| 09.01.2026 | 50,29 | 50,55 | 49,30 | 49,57 | -0,84% | 19.961,00 |
| 08.01.2026 | 50,02 | 50,08 | 49,60 | 49,99 | -0,07% | 23.436,00 |
| 07.01.2026 | 51,26 | 51,42 | 49,85 | 50,02 | -1,38% | 20.032,00 |
| 06.01.2026 | 50,79 | 50,86 | 50,46 | 50,72 | 0,28% | 14.929,00 |
| 05.01.2026 | 49,89 | 51,01 | 49,40 | 50,58 | 1,67% | 38.330,00 |
| 02.01.2026 | 50,24 | 50,54 | 49,17 | 49,75 | -1,84% | 43.294,00 |
| 30.12.2025 | 50,43 | 50,68 | 50,43 | 50,68 | 0,46% | 16.985,00 |
| 29.12.2025 | 50,70 | 51,00 | 50,27 | 50,45 | 0,60% | 39.248,00 |
| 23.12.2025 | 50,99 | 51,00 | 50,15 | 50,15 | -2,05% | 19.010,00 |
| 22.12.2025 | 51,30 | 51,46 | 50,85 | 51,20 | 0,23% | 32.114,00 |
| 19.12.2025 | 50,92 | 51,30 | 50,18 | 51,08 | -0,02% | 27.569,00 |
| 18.12.2025 | 51,55 | 51,84 | 50,09 | 51,09 | -2,44% | 64.083,00 |
| 17.12.2025 | 52,60 | 53,00 | 52,00 | 52,37 | -0,70% | 11.820,00 |
| 16.12.2025 | 51,74 | 52,74 | 51,60 | 52,74 | 0,98% | 27.422,00 |
| 15.12.2025 | 52,58 | 53,32 | 52,10 | 52,23 | -0,25% | 18.388,00 |
| 12.12.2025 | 52,49 | 52,90 | 52,00 | 52,36 | 0,54% | 14.500,00 |
| 11.12.2025 | 51,74 | 52,30 | 50,91 | 52,08 | -0,06% | 39.770,00 |
| 10.12.2025 | 52,22 | 52,29 | 51,73 | 52,11 | -1,33% | 12.584,00 |
| 09.12.2025 | 52,55 | 52,81 | 52,09 | 52,81 | -0,04% | 8.572,00 |
| 08.12.2025 | 53,72 | 53,72 | 52,77 | 52,83 | -1,55% | 12.760,00 |
| 05.12.2025 | 53,25 | 53,96 | 52,85 | 53,66 | 1,63% | 10.057,00 |
| 04.12.2025 | 52,10 | 52,88 | 51,78 | 52,80 | 0,17% | 22.582,00 |
| 03.12.2025 | 54,24 | 54,72 | 52,00 | 52,71 | -3,37% | 19.093,00 |
| 02.12.2025 | 53,93 | 54,80 | 53,58 | 54,55 | 1,02% | 19.937,00 |
| 01.12.2025 | 53,48 | 54,30 | 52,99 | 54,00 | -0,57% | 14.842,00 |
| 28.11.2025 | 53,71 | 54,35 | 53,66 | 54,31 | 1,48% | 11.289,00 |
| 27.11.2025 | 53,59 | 53,63 | 53,27 | 53,52 | 0,39% | 9.404,00 |
| 26.11.2025 | 53,16 | 53,46 | 52,86 | 53,31 | -0,09% | 13.339,00 |
| 25.11.2025 | 52,58 | 53,36 | 52,17 | 53,36 | 1,81% | 25.375,00 |
| 24.11.2025 | 53,10 | 53,26 | 51,99 | 52,41 | 1,67% | 32.893,00 |
| 21.11.2025 | 50,37 | 51,55 | 49,99 | 51,55 | 0,31% | 41.963,00 |
| 20.11.2025 | 52,84 | 52,96 | 51,38 | 51,39 | -0,62% | 24.027,00 |
| 19.11.2025 | 52,62 | 52,97 | 51,68 | 51,71 | -2,30% | 33.870,00 |
| 18.11.2025 | 53,10 | 53,43 | 52,17 | 52,93 | -2,31% | 33.230,00 |
| 17.11.2025 | 54,58 | 54,85 | 53,66 | 54,18 | -2,04% | 18.900,00 |
| 14.11.2025 | 56,00 | 56,10 | 54,41 | 55,31 | -3,03% | 31.956,00 |
| 13.11.2025 | 58,07 | 58,15 | 56,90 | 57,04 | -1,38% | 14.292,00 |
| 12.11.2025 | 58,39 | 58,69 | 57,80 | 57,84 | -0,26% | 15.337,00 |
| 11.11.2025 | 57,45 | 58,01 | 57,00 | 57,99 | 1,38% | 14.066,00 |
| 10.11.2025 | 58,08 | 58,31 | 56,98 | 57,20 | 1,78% | 14.197,00 |
| 07.11.2025 | 57,66 | 57,92 | 56,20 | 56,20 | -2,65% | 26.782,00 |
| 06.11.2025 | 58,82 | 59,19 | 57,69 | 57,73 | -1,32% | 13.313,00 |
| 05.11.2025 | 57,65 | 58,95 | 57,44 | 58,50 | 1,02% | 16.178,00 |
| 04.11.2025 | 58,69 | 58,87 | 57,49 | 57,91 | -3,08% | 20.383,00 |
| 03.11.2025 | 60,09 | 61,07 | 58,86 | 59,75 | 1,08% | 24.891,00 |
| 31.10.2025 | 59,36 | 59,76 | 58,70 | 59,11 | -1,27% | 15.592,00 |
| 30.10.2025 | 60,80 | 61,10 | 59,73 | 59,87 | -2,38% | 30.853,00 |
| 29.10.2025 | 64,28 | 64,28 | 60,71 | 61,33 | -6,72% | 59.626,00 |
| 28.10.2025 | 60,80 | 70,55 | 60,21 | 65,75 | 7,26% | 317.925,00 |
| 27.10.2025 | 60,99 | 61,34 | 60,35 | 61,30 | 1,46% | 17.717,00 |
| 24.10.2025 | 60,14 | 61,17 | 59,87 | 60,42 | 2,25% | 11.552,00 |
| 23.10.2025 | 58,98 | 59,33 | 58,71 | 59,09 | -0,15% | 8.493,00 |
| 22.10.2025 | 60,34 | 60,34 | 59,08 | 59,18 | -1,95% | 15.808,00 |
| 21.10.2025 | 59,19 | 60,43 | 59,16 | 60,36 | 1,91% | 8.223,00 |
| 20.10.2025 | 58,12 | 59,23 | 58,06 | 59,23 | 4,33% | 21.735,00 |
| 17.10.2025 | 56,00 | 57,10 | 55,14 | 56,77 | -1,13% | 31.361,00 |
| 16.10.2025 | 58,51 | 58,89 | 57,20 | 57,42 | -3,02% | 25.330,00 |
| 15.10.2025 | 60,16 | 60,16 | 59,21 | 59,21 | 0,49% | 16.299,00 |
| 14.10.2025 | 59,01 | 59,31 | 57,74 | 58,92 | -0,99% | 17.740,00 |
| 13.10.2025 | 61,15 | 61,60 | 58,95 | 59,51 | -4,51% | 52.319,00 |
| 10.10.2025 | 65,76 | 66,54 | 62,32 | 62,32 | -4,37% | 26.820,00 |
| 09.10.2025 | 65,54 | 66,66 | 64,97 | 65,17 | -0,26% | 29.806,00 |
| 08.10.2025 | 64,89 | 65,50 | 63,00 | 65,34 | 3,39% | 46.832,00 |
| 07.10.2025 | 62,15 | 64,89 | 61,77 | 63,20 | 4,03% | 83.231,00 |
| 06.10.2025 | 59,51 | 60,75 | 59,45 | 60,75 | 3,95% | 17.558,00 |
| 03.10.2025 | 58,53 | 58,85 | 57,82 | 58,44 | 1,35% | 15.022,00 |
| 02.10.2025 | 57,14 | 58,37 | 56,99 | 57,66 | 0,35% | 26.577,00 |
| 01.10.2025 | 56,54 | 57,69 | 56,15 | 57,46 | -0,45% | 41.175,00 |
| 30.09.2025 | 59,84 | 59,95 | 57,70 | 57,72 | -4,56% | 9.710,00 |
| 29.09.2025 | 57,88 | 60,68 | 57,69 | 60,48 | 5,49% | 30.155,00 |
| 26.09.2025 | 57,30 | 57,52 | 56,94 | 57,33 | 0,07% | 10.910,00 |
| 25.09.2025 | 58,04 | 58,21 | 56,75 | 57,29 | -1,43% | 13.673,00 |
| 24.09.2025 | 57,50 | 58,41 | 57,19 | 58,12 | 0,48% | 12.605,00 |
| 23.09.2025 | 57,45 | 58,46 | 57,44 | 57,84 | 0,70% | 10.569,00 |
| 22.09.2025 | 58,14 | 58,15 | 57,19 | 57,44 | -1,22% | 13.709,00 |
| 19.09.2025 | 58,56 | 58,92 | 57,88 | 58,15 | -1,97% | 15.115,00 |
| 18.09.2025 | 59,12 | 59,72 | 58,20 | 59,32 | 3,26% | 45.239,00 |
| 17.09.2025 | 56,59 | 57,50 | 56,39 | 57,45 | 2,57% | 11.524,00 |
| 16.09.2025 | 57,05 | 57,27 | 55,83 | 56,01 | -1,87% | 25.836,00 |
| 15.09.2025 | 57,25 | 57,82 | 56,94 | 57,08 | -0,28% | 12.055,00 |
| 12.09.2025 | 57,23 | 57,67 | 57,10 | 57,24 | 0,05% | 5.541,00 |
| 11.09.2025 | 56,41 | 57,21 | 56,07 | 57,21 | 0,95% | 14.021,00 |
| 10.09.2025 | 57,94 | 58,04 | 56,58 | 56,67 | -2,76% | 13.080,00 |
| 09.09.2025 | 58,26 | 58,50 | 57,64 | 58,28 | 0,29% | 7.362,00 |
| 08.09.2025 | 58,30 | 58,46 | 57,75 | 58,11 | -0,65% | 7.231,00 |
| 05.09.2025 | 58,71 | 59,56 | 58,29 | 58,49 | 0,34% | 9.612,00 |
| 04.09.2025 | 59,75 | 59,96 | 57,00 | 58,29 | -1,60% | 14.646,00 |
| 03.09.2025 | 59,32 | 60,00 | 58,98 | 59,24 | 0,83% | 7.863,00 |