58,125€
0,11%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 58,32 | 58,63 | 58,05 | 58,12 | 0,09% | - |
| 31.05.2023 | 57,89 | 59,08 | 57,42 | 58,06 | 0,38% | 139.864,00 |
| 30.05.2023 | 56,75 | 57,99 | 55,55 | 57,84 | 2,03% | 156.432,00 |
| 29.05.2023 | 56,65 | 56,98 | 56,48 | 56,69 | 1,00% | 58.239,00 |
| 26.05.2023 | 55,25 | 56,57 | 55,00 | 56,13 | 1,37% | 156.400,00 |
| 25.05.2023 | 57,64 | 57,97 | 55,37 | 55,37 | -3,65% | 185.122,00 |
| 24.05.2023 | 57,72 | 57,82 | 56,83 | 57,47 | -0,28% | 76.892,00 |
| 23.05.2023 | 58,64 | 58,81 | 57,36 | 57,63 | -1,13% | 167.735,00 |
| 22.05.2023 | 56,50 | 58,47 | 56,17 | 58,29 | 3,39% | 194.174,00 |
| 19.05.2023 | 57,30 | 57,30 | 56,15 | 56,38 | 0,25% | 206.189,00 |
| 18.05.2023 | 56,89 | 57,23 | 56,24 | 56,24 | -0,81% | 97.051,00 |
| 17.05.2023 | 56,01 | 56,95 | 55,88 | 56,70 | 1,34% | 141.334,00 |
| 16.05.2023 | 57,29 | 57,30 | 55,94 | 55,95 | -2,15% | 147.101,00 |
| 15.05.2023 | 57,00 | 57,64 | 56,68 | 57,18 | 0,56% | 206.932,00 |
| 12.05.2023 | 59,00 | 59,39 | 56,51 | 56,86 | -3,22% | 306.023,00 |
| 11.05.2023 | 58,05 | 58,98 | 57,36 | 58,75 | 1,73% | 282.823,00 |
| 10.05.2023 | 60,01 | 60,66 | 57,27 | 57,75 | -4,07% | 588.955,00 |
| 09.05.2023 | 64,82 | 66,08 | 60,12 | 60,20 | -12,45% | 606.444,00 |
| 08.05.2023 | 68,13 | 69,25 | 67,96 | 68,76 | 1,79% | 57.581,00 |
| 05.05.2023 | 65,74 | 67,79 | 65,51 | 67,55 | 2,94% | 23.632,00 |
| 04.05.2023 | 64,77 | 66,08 | 64,41 | 65,62 | 0,51% | 26.214,00 |
| 03.05.2023 | 65,66 | 66,27 | 64,90 | 65,29 | -0,78% | 17.379,00 |
| 02.05.2023 | 68,63 | 68,70 | 65,65 | 65,80 | -4,14% | 24.565,00 |
| 28.04.2023 | 67,44 | 68,82 | 66,93 | 68,64 | 2,91% | 33.882,00 |
| 27.04.2023 | 65,70 | 67,56 | 65,55 | 66,70 | 2,13% | 15.117,00 |
| 26.04.2023 | 65,19 | 65,98 | 64,28 | 65,31 | -1,54% | 46.637,00 |
| 25.04.2023 | 67,24 | 67,39 | 66,33 | 66,33 | -0,64% | 17.407,00 |
| 24.04.2023 | 67,02 | 67,95 | 66,51 | 66,76 | -0,36% | 16.878,00 |
| 21.04.2023 | 67,49 | 67,52 | 66,44 | 67,00 | -0,99% | 26.846,00 |
| 20.04.2023 | 68,17 | 68,26 | 67,50 | 67,67 | -0,13% | 15.287,00 |
| 19.04.2023 | 69,49 | 69,49 | 67,60 | 67,76 | -3,24% | 21.716,00 |
| 18.04.2023 | 70,61 | 71,16 | 69,68 | 70,03 | -0,78% | 14.886,00 |
| 17.04.2023 | 69,99 | 71,14 | 69,38 | 70,58 | 2,30% | 21.963,00 |
| 14.04.2023 | 68,17 | 69,51 | 67,98 | 68,99 | 1,11% | 16.503,00 |
| 13.04.2023 | 67,37 | 68,36 | 66,55 | 68,23 | 0,86% | 24.459,00 |
| 12.04.2023 | 67,44 | 68,80 | 67,14 | 67,65 | 0,56% | 22.035,00 |
| 11.04.2023 | 68,58 | 70,00 | 67,27 | 67,27 | -0,93% | 48.183,00 |
| 06.04.2023 | 67,59 | 68,11 | 66,38 | 67,90 | 1,16% | 16.882,00 |
| 05.04.2023 | 68,62 | 69,39 | 66,94 | 67,12 | -2,20% | 10.176,00 |
| 04.04.2023 | 68,82 | 69,56 | 68,30 | 68,63 | -0,55% | 22.370,00 |
| 03.04.2023 | 69,97 | 69,97 | 68,64 | 69,01 | -0,30% | 56.009,00 |
| 31.03.2023 | 68,47 | 69,30 | 68,18 | 69,22 | 1,53% | 62.615,00 |
| 30.03.2023 | 68,64 | 68,94 | 67,99 | 68,18 | 0,00% | 54.223,00 |
| 29.03.2023 | 67,67 | 68,41 | 67,26 | 68,18 | 1,72% | 19.907,00 |
| 28.03.2023 | 68,33 | 68,33 | 67,03 | 67,03 | -2,43% | 53.284,00 |
| 27.03.2023 | 68,74 | 69,69 | 68,35 | 68,70 | 1,24% | 69.737,00 |
| 24.03.2023 | 67,38 | 68,39 | 66,63 | 67,86 | 0,59% | 78.440,00 |
| 23.03.2023 | 68,79 | 69,38 | 66,22 | 67,46 | -3,42% | 78.976,00 |
| 22.03.2023 | 71,13 | 71,33 | 69,71 | 69,85 | -0,30% | 16.573,00 |
| 21.03.2023 | 68,16 | 70,17 | 68,16 | 70,06 | 4,07% | 23.831,00 |
| 20.03.2023 | 68,04 | 69,11 | 67,27 | 67,32 | -2,21% | 28.391,00 |
| 17.03.2023 | 70,14 | 70,48 | 68,80 | 68,84 | -0,84% | 19.889,00 |
| 16.03.2023 | 69,99 | 70,14 | 68,50 | 69,42 | 0,64% | 25.045,00 |
| 15.03.2023 | 68,43 | 69,40 | 67,46 | 68,98 | 0,32% | 58.364,00 |
| 14.03.2023 | 68,15 | 69,68 | 67,93 | 68,76 | 1,03% | 17.067,00 |
| 13.03.2023 | 69,72 | 69,84 | 66,38 | 68,06 | -3,79% | 95.390,00 |
| 10.03.2023 | 71,48 | 72,28 | 69,10 | 70,74 | -4,41% | 70.463,00 |
| 09.03.2023 | 71,87 | 74,79 | 71,87 | 74,00 | 3,93% | 47.992,00 |
| 08.03.2023 | 71,00 | 71,85 | 70,70 | 71,20 | 0,04% | 18.626,00 |
| 07.03.2023 | 72,00 | 72,57 | 71,17 | 71,17 | -1,67% | 80.028,00 |
| 06.03.2023 | 71,74 | 72,81 | 71,44 | 72,38 | 2,59% | 22.637,00 |
| 03.03.2023 | 69,41 | 70,70 | 69,41 | 70,55 | 2,59% | 60.567,00 |
| 02.03.2023 | 69,00 | 69,36 | 68,37 | 68,77 | -0,58% | 37.635,00 |
| 01.03.2023 | 69,69 | 69,85 | 68,75 | 69,17 | -0,76% | 39.580,00 |
| 28.02.2023 | 69,31 | 69,87 | 68,96 | 69,70 | 0,00% | 22.557,00 |
| 27.02.2023 | 69,81 | 70,54 | 69,29 | 69,70 | -0,03% | 20.946,00 |
| 24.02.2023 | 70,81 | 70,87 | 69,30 | 69,72 | -0,49% | 16.568,00 |
| 23.02.2023 | 71,13 | 71,97 | 70,00 | 70,06 | -1,10% | 19.931,00 |
| 22.02.2023 | 70,63 | 71,47 | 70,09 | 70,84 | 0,62% | 16.704,00 |
| 21.02.2023 | 70,01 | 70,76 | 68,54 | 70,40 | -0,18% | 30.673,00 |
| 20.02.2023 | 70,18 | 70,53 | 69,59 | 70,53 | 1,13% | 14.715,00 |
| 17.02.2023 | 71,40 | 71,83 | 69,58 | 69,74 | -4,64% | 35.764,00 |
| 16.02.2023 | 73,29 | 73,67 | 71,84 | 73,13 | 0,34% | 23.048,00 |
| 15.02.2023 | 71,69 | 73,73 | 71,44 | 72,88 | 1,90% | 32.925,00 |
| 14.02.2023 | 73,77 | 74,39 | 71,47 | 71,52 | -2,88% | 45.601,00 |
| 13.02.2023 | 75,27 | 76,33 | 73,51 | 73,64 | -0,70% | 43.526,00 |
| 10.02.2023 | 73,66 | 77,08 | 72,31 | 74,16 | 0,27% | 116.770,00 |
| 09.02.2023 | 74,96 | 75,92 | 73,84 | 73,96 | -1,27% | 56.490,00 |
| 08.02.2023 | 77,35 | 77,41 | 74,77 | 74,91 | -2,10% | 60.073,00 |
| 07.02.2023 | 77,08 | 77,43 | 76,04 | 76,52 | -0,78% | 28.768,00 |
| 06.02.2023 | 78,70 | 78,84 | 76,69 | 77,12 | -4,54% | 46.055,00 |
| 03.02.2023 | 78,18 | 80,79 | 77,73 | 80,79 | 0,12% | 47.565,00 |
| 02.02.2023 | 76,02 | 80,69 | 76,01 | 80,69 | 8,75% | 51.848,00 |
| 01.02.2023 | 74,99 | 75,18 | 73,62 | 74,20 | -0,38% | 17.171,00 |
| 31.01.2023 | 73,75 | 74,48 | 72,85 | 74,48 | -0,11% | 26.426,00 |
| 30.01.2023 | 74,54 | 74,61 | 73,18 | 74,56 | -0,72% | 25.263,00 |
| 27.01.2023 | 73,41 | 75,10 | 73,41 | 75,10 | 2,90% | 25.555,00 |
| 26.01.2023 | 72,61 | 73,90 | 72,51 | 72,98 | 1,81% | 29.315,00 |
| 25.01.2023 | 72,84 | 73,26 | 70,99 | 71,68 | -1,96% | 32.524,00 |
| 24.01.2023 | 73,19 | 73,98 | 72,00 | 73,11 | 0,01% | 22.680,00 |
| 23.01.2023 | 72,97 | 73,24 | 70,00 | 73,10 | 1,65% | 59.285,00 |
| 20.01.2023 | 71,34 | 71,91 | 70,40 | 71,91 | 2,06% | 15.498,00 |
| 19.01.2023 | 71,44 | 71,50 | 70,19 | 70,46 | -2,27% | 43.988,00 |
| 18.01.2023 | 74,59 | 74,74 | 72,10 | 72,10 | -1,66% | 35.499,00 |
| 17.01.2023 | 73,25 | 74,00 | 72,65 | 73,32 | -0,01% | 17.772,00 |
| 16.01.2023 | 73,49 | 73,68 | 72,34 | 73,33 | 0,81% | 12.735,00 |
| 13.01.2023 | 73,63 | 73,78 | 72,43 | 72,74 | -0,29% | 21.767,00 |
| 12.01.2023 | 72,99 | 73,56 | 71,60 | 72,95 | -0,69% | 52.491,00 |
| 11.01.2023 | 72,59 | 73,50 | 71,84 | 73,46 | 1,83% | 36.362,00 |
| 10.01.2023 | 71,74 | 72,49 | 71,04 | 72,14 | -0,74% | 19.889,00 |