37,710€
0,28%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 37,76 | 38,57 | 37,32 | 37,87 | 0,69% | - |
| 16.06.2026 | 36,83 | 37,93 | 36,58 | 37,61 | 2,59% | 33.420,00 |
| 15.06.2026 | 36,20 | 37,36 | 36,11 | 36,66 | 2,00% | 96.417,00 |
| 12.06.2026 | 35,74 | 36,00 | 35,36 | 35,94 | 0,96% | 43.039,00 |
| 11.06.2026 | 35,35 | 35,76 | 34,93 | 35,60 | 0,69% | 38.360,00 |
| 10.06.2026 | 35,68 | 36,05 | 35,08 | 35,35 | -1,61% | 40.198,00 |
| 09.06.2026 | 35,88 | 36,50 | 35,46 | 35,93 | 0,35% | 39.867,00 |
| 08.06.2026 | 35,96 | 36,00 | 35,22 | 35,81 | -0,17% | 51.005,00 |
| 05.06.2026 | 36,81 | 36,95 | 35,69 | 35,87 | -2,67% | 64.162,00 |
| 04.06.2026 | 36,50 | 37,57 | 36,38 | 36,85 | 0,37% | 51.303,00 |
| 03.06.2026 | 38,31 | 38,50 | 36,47 | 36,72 | -4,41% | 55.671,00 |
| 02.06.2026 | 38,92 | 39,03 | 38,15 | 38,41 | -0,97% | 40.858,00 |
| 01.06.2026 | 38,68 | 39,56 | 38,01 | 38,79 | 1,09% | 76.942,00 |
| 29.05.2026 | 38,15 | 38,67 | 38,03 | 38,37 | 0,47% | 44.658,00 |
| 28.05.2026 | 37,63 | 38,25 | 37,22 | 38,19 | 1,53% | 82.263,00 |
| 27.05.2026 | 37,94 | 38,38 | 37,52 | 37,61 | -0,88% | 57.652,00 |
| 26.05.2026 | 38,16 | 38,35 | 37,77 | 37,95 | -1,25% | 33.399,00 |
| 25.05.2026 | 38,36 | 38,58 | 38,16 | 38,43 | 0,84% | 15.790,00 |
| 22.05.2026 | 38,38 | 38,55 | 37,94 | 38,11 | -0,13% | 33.319,00 |
| 21.05.2026 | 38,06 | 38,45 | 37,88 | 38,16 | 0,07% | 38.896,00 |
| 20.05.2026 | 37,77 | 38,14 | 37,05 | 38,13 | 0,93% | 58.868,00 |
| 19.05.2026 | 38,10 | 38,65 | 37,75 | 37,78 | -0,83% | 30.862,00 |
| 18.05.2026 | 38,04 | 38,80 | 37,40 | 38,10 | -0,27% | 61.009,00 |
| 15.05.2026 | 38,23 | 38,88 | 38,20 | 38,20 | -1,22% | 26.933,00 |
| 14.05.2026 | 38,66 | 39,11 | 38,19 | 38,67 | 0,25% | 27.840,00 |
| 13.05.2026 | 38,72 | 39,11 | 38,03 | 38,58 | -0,52% | 35.483,00 |
| 12.05.2026 | 38,40 | 38,94 | 37,84 | 38,78 | 1,33% | 44.408,00 |
| 11.05.2026 | 38,90 | 38,90 | 38,22 | 38,27 | -0,69% | 63.656,00 |
| 08.05.2026 | 39,58 | 39,62 | 38,49 | 38,53 | -2,07% | 45.515,00 |
| 07.05.2026 | 39,41 | 40,06 | 38,92 | 39,35 | 0,01% | 65.953,00 |
| 06.05.2026 | 39,81 | 40,38 | 38,93 | 39,34 | -1,13% | 107.426,00 |
| 05.05.2026 | 43,16 | 44,60 | 38,11 | 39,79 | -7,71% | 233.091,00 |
| 04.05.2026 | 43,06 | 43,59 | 42,72 | 43,12 | 0,84% | 48.694,00 |
| 30.04.2026 | 43,37 | 43,40 | 42,29 | 42,76 | -1,88% | 25.171,00 |
| 29.04.2026 | 42,50 | 44,20 | 42,12 | 43,58 | 2,80% | 31.698,00 |
| 28.04.2026 | 42,45 | 43,11 | 42,23 | 42,39 | -0,34% | 30.888,00 |
| 27.04.2026 | 42,99 | 43,00 | 42,12 | 42,54 | -1,30% | 43.135,00 |
| 24.04.2026 | 42,69 | 43,16 | 42,37 | 43,10 | 1,34% | 26.870,00 |
| 23.04.2026 | 43,32 | 43,58 | 42,15 | 42,53 | -2,80% | 58.799,00 |
| 22.04.2026 | 43,45 | 43,85 | 43,23 | 43,75 | 0,92% | 36.287,00 |
| 21.04.2026 | 43,65 | 44,40 | 43,26 | 43,35 | -0,73% | 67.878,00 |
| 20.04.2026 | 42,99 | 43,71 | 42,25 | 43,67 | 1,22% | 70.279,00 |
| 17.04.2026 | 42,31 | 43,40 | 42,10 | 43,15 | 2,05% | 65.720,00 |
| 16.04.2026 | 42,30 | 42,59 | 41,01 | 42,28 | 0,80% | 59.501,00 |
| 15.04.2026 | 40,68 | 42,16 | 40,48 | 41,95 | 3,16% | 86.347,00 |
| 14.04.2026 | 40,24 | 41,00 | 40,01 | 40,66 | 0,57% | 48.255,00 |
| 13.04.2026 | 38,31 | 40,70 | 38,31 | 40,43 | 4,80% | 61.111,00 |
| 10.04.2026 | 39,26 | 39,38 | 38,43 | 38,58 | -1,87% | 32.715,00 |
| 09.04.2026 | 39,25 | 39,36 | 38,48 | 39,32 | -0,04% | 24.103,00 |
| 08.04.2026 | 39,21 | 39,64 | 39,00 | 39,33 | 1,65% | 62.929,00 |
| 07.04.2026 | 39,11 | 39,30 | 38,57 | 38,69 | -1,63% | 34.265,00 |
| 02.04.2026 | 38,34 | 39,33 | 37,85 | 39,33 | 2,10% | 42.489,00 |
| 01.04.2026 | 39,21 | 39,40 | 37,93 | 38,52 | -1,46% | 50.226,00 |
| 31.03.2026 | 39,22 | 39,39 | 38,50 | 39,09 | 0,21% | 37.155,00 |
| 30.03.2026 | 37,71 | 39,26 | 37,71 | 39,01 | 3,53% | 69.834,00 |
| 27.03.2026 | 39,48 | 39,48 | 37,64 | 37,68 | -4,24% | 38.704,00 |
| 26.03.2026 | 38,68 | 39,80 | 38,23 | 39,35 | 1,33% | 34.882,00 |
| 25.03.2026 | 38,32 | 39,66 | 38,26 | 38,84 | 1,30% | 33.778,00 |
| 24.03.2026 | 39,07 | 39,28 | 38,01 | 38,34 | -2,09% | 23.801,00 |
| 23.03.2026 | 37,78 | 39,36 | 37,04 | 39,16 | 2,92% | 94.828,00 |
| 20.03.2026 | 38,11 | 38,50 | 37,51 | 38,05 | -0,56% | 43.788,00 |
| 19.03.2026 | 38,82 | 38,98 | 37,94 | 38,26 | -1,20% | 73.655,00 |
| 18.03.2026 | 40,44 | 40,44 | 38,70 | 38,73 | -3,72% | 40.393,00 |
| 17.03.2026 | 39,44 | 40,77 | 39,25 | 40,22 | 1,64% | 71.416,00 |
| 16.03.2026 | 39,32 | 39,93 | 39,18 | 39,57 | 0,94% | 47.886,00 |
| 13.03.2026 | 38,66 | 39,42 | 38,31 | 39,20 | 1,79% | 44.818,00 |
| 12.03.2026 | 39,20 | 39,90 | 38,31 | 38,51 | -2,30% | 39.048,00 |
| 11.03.2026 | 38,66 | 39,77 | 38,61 | 39,42 | 1,66% | 44.423,00 |
| 10.03.2026 | 39,62 | 39,87 | 38,53 | 38,77 | -1,96% | 51.030,00 |
| 09.03.2026 | 39,80 | 40,22 | 38,90 | 39,55 | -2,36% | 71.385,00 |
| 06.03.2026 | 41,20 | 41,30 | 40,04 | 40,50 | -1,35% | 75.581,00 |
| 05.03.2026 | 40,45 | 41,37 | 39,88 | 41,06 | 2,22% | 80.006,00 |
| 04.03.2026 | 39,32 | 40,67 | 39,32 | 40,17 | 0,63% | 73.842,00 |
| 03.03.2026 | 38,79 | 40,40 | 37,81 | 39,92 | 1,88% | 154.535,00 |
| 02.03.2026 | 38,40 | 39,25 | 37,80 | 39,18 | 0,15% | 135.044,00 |
| 27.02.2026 | 38,81 | 39,25 | 38,46 | 39,12 | 1,37% | 104.551,00 |
| 26.02.2026 | 39,98 | 40,38 | 37,82 | 38,59 | -3,62% | 161.311,00 |
| 25.02.2026 | 40,00 | 41,11 | 39,23 | 40,04 | 0,19% | 251.738,00 |
| 24.02.2026 | 37,54 | 40,50 | 36,52 | 39,97 | 7,06% | 168.762,00 |
| 23.02.2026 | 35,00 | 38,53 | 34,34 | 37,33 | 5,78% | 300.716,00 |
| 20.02.2026 | 35,50 | 36,34 | 35,12 | 35,29 | -0,52% | 96.110,00 |
| 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 |