49,945€
-0,17%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 49,85 | 50,08 | 49,77 | 49,91 | -0,23% | - |
| 30.07.2026 | 50,64 | 50,89 | 49,20 | 50,03 | -1,75% | 55.164,00 |
| 29.07.2026 | 51,16 | 51,99 | 50,20 | 50,92 | -0,53% | 91.827,00 |
| 28.07.2026 | 49,11 | 51,60 | 47,83 | 51,19 | 3,94% | 186.852,00 |
| 27.07.2026 | 49,01 | 49,76 | 48,74 | 49,25 | -0,20% | 58.062,00 |
| 24.07.2026 | 48,35 | 49,60 | 48,23 | 49,35 | 0,29% | 36.515,00 |
| 23.07.2026 | 48,61 | 49,25 | 48,28 | 49,21 | 1,19% | 41.362,00 |
| 22.07.2026 | 48,85 | 49,32 | 48,40 | 48,63 | -0,77% | 37.776,00 |
| 21.07.2026 | 49,80 | 49,80 | 48,73 | 49,00 | -1,58% | 66.907,00 |
| 20.07.2026 | 49,20 | 50,02 | 48,43 | 49,79 | 0,67% | 102.928,00 |
| 17.07.2026 | 48,55 | 49,95 | 48,20 | 49,46 | -0,27% | 98.036,00 |
| 16.07.2026 | 48,20 | 50,41 | 47,53 | 49,59 | 2,44% | 245.918,00 |
| 15.07.2026 | 46,80 | 50,56 | 46,12 | 48,41 | 16,88% | 762.525,00 |
| 14.07.2026 | 41,82 | 41,92 | 40,68 | 41,42 | -1,17% | 28.944,00 |
| 13.07.2026 | 40,52 | 42,50 | 40,36 | 41,91 | 3,28% | 58.589,00 |
| 10.07.2026 | 39,53 | 40,67 | 39,33 | 40,58 | 2,50% | 28.151,00 |
| 09.07.2026 | 38,99 | 39,61 | 38,48 | 39,59 | 1,64% | 28.075,00 |
| 08.07.2026 | 39,85 | 39,85 | 38,43 | 38,95 | -2,72% | 31.007,00 |
| 07.07.2026 | 39,40 | 40,25 | 39,34 | 40,04 | 1,69% | 42.722,00 |
| 06.07.2026 | 39,48 | 39,94 | 38,38 | 39,38 | -0,18% | 40.760,00 |
| 03.07.2026 | 39,60 | 39,89 | 39,10 | 39,45 | -0,74% | 22.780,00 |
| 02.07.2026 | 38,82 | 39,74 | 38,56 | 39,74 | 2,44% | 43.925,00 |
| 01.07.2026 | 37,65 | 39,41 | 37,64 | 38,80 | 2,23% | 41.945,00 |
| 30.06.2026 | 38,85 | 39,19 | 37,00 | 37,95 | -2,34% | 36.005,00 |
| 29.06.2026 | 39,12 | 39,20 | 38,63 | 38,86 | -0,06% | 51.180,00 |
| 26.06.2026 | 37,16 | 38,89 | 36,89 | 38,89 | 4,39% | 40.470,00 |
| 25.06.2026 | 37,55 | 37,77 | 37,00 | 37,25 | -0,40% | 21.820,00 |
| 24.06.2026 | 36,74 | 38,22 | 36,59 | 37,40 | 2,02% | 38.443,00 |
| 23.06.2026 | 36,96 | 37,15 | 36,61 | 36,66 | -1,16% | 35.861,00 |
| 22.06.2026 | 37,02 | 37,92 | 36,74 | 37,09 | 0,58% | 22.700,00 |
| 19.06.2026 | 37,00 | 37,00 | 36,61 | 36,88 | -0,70% | 15.722,00 |
| 18.06.2026 | 36,70 | 37,28 | 36,31 | 37,14 | 1,36% | 24.885,00 |
| 17.06.2026 | 37,76 | 38,50 | 36,64 | 36,64 | -2,58% | 48.064,00 |
| 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 |