Börse:
75,685€
1,85%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
75,500€
Ask:
75,870€
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 75,00 | 77,17 | 73,41 | 75,57 | 1,69% | 7.820,00 |
| 16.05.2022 | 76,55 | 76,55 | 73,19 | 74,31 | -1,91% | 6.126,00 |
| 13.05.2022 | 73,07 | 76,04 | 72,80 | 75,76 | 5,69% | 8.072,00 |
| 12.05.2022 | 71,79 | 73,53 | 69,31 | 71,68 | 0,44% | 10.387,00 |
| 11.05.2022 | 74,98 | 76,08 | 71,35 | 71,37 | -4,51% | 10.249,00 |
| 10.05.2022 | 77,86 | 77,86 | 72,30 | 74,74 | -0,77% | 17.452,00 |
| 09.05.2022 | 77,64 | 77,64 | 74,85 | 75,32 | -2,60% | 12.930,00 |
| 06.05.2022 | 81,68 | 81,87 | 76,50 | 77,33 | -4,39% | 15.577,00 |
| 05.05.2022 | 87,46 | 87,54 | 79,96 | 80,88 | -7,50% | 13.757,00 |
| 04.05.2022 | 86,73 | 87,54 | 82,63 | 87,44 | 1,42% | 8.480,00 |
| 03.05.2022 | 87,72 | 87,78 | 85,40 | 86,22 | -1,13% | 5.891,00 |
| 02.05.2022 | 84,82 | 87,76 | 82,61 | 87,20 | 4,62% | 6.908,00 |
| 29.04.2022 | 86,55 | 89,68 | 83,33 | 83,35 | -4,75% | 7.318,00 |
| 28.04.2022 | 81,63 | 88,73 | 79,84 | 87,51 | 11,87% | 21.113,00 |
| 27.04.2022 | 79,00 | 82,09 | 77,82 | 78,23 | -0,65% | 13.338,00 |
| 26.04.2022 | 81,98 | 82,65 | 78,70 | 78,74 | -3,86% | 7.274,00 |
| 25.04.2022 | 80,50 | 82,08 | 78,80 | 81,91 | 2,73% | 9.809,00 |
| 22.04.2022 | 82,70 | 83,50 | 79,72 | 79,73 | -3,39% | 13.161,00 |
| 21.04.2022 | 89,10 | 89,60 | 81,95 | 82,53 | -5,60% | 21.361,00 |
| 20.04.2022 | 94,31 | 96,39 | 87,09 | 87,42 | -9,01% | 22.615,00 |
| 19.04.2022 | 95,00 | 97,18 | 92,43 | 96,08 | 1,79% | 3.063,00 |
| 14.04.2022 | 96,90 | 98,00 | 94,29 | 94,39 | -2,18% | 3.699,00 |
| 13.04.2022 | 99,20 | 99,38 | 94,64 | 96,49 | -3,45% | 16.386,00 |
| 12.04.2022 | 100,30 | 103,62 | 99,49 | 99,94 | -0,83% | 6.888,00 |
| 11.04.2022 | 101,94 | 102,33 | 99,67 | 100,77 | -1,39% | 2.927,00 |
| 08.04.2022 | 104,35 | 105,01 | 101,71 | 102,19 | -1,70% | 9.052,00 |
| 07.04.2022 | 102,35 | 105,08 | 101,13 | 103,96 | 0,69% | 3.514,00 |
| 06.04.2022 | 108,30 | 108,37 | 101,64 | 103,25 | -4,16% | 8.491,00 |
| 05.04.2022 | 111,59 | 112,40 | 107,53 | 107,73 | -2,95% | 13.546,00 |
| 04.04.2022 | 106,17 | 111,44 | 105,20 | 111,01 | 5,14% | 11.357,00 |
| 01.04.2022 | 105,29 | 107,10 | 104,25 | 105,58 | 0,75% | 5.082,00 |
| 31.03.2022 | 107,08 | 107,89 | 104,65 | 104,79 | -1,30% | 7.053,00 |
| 30.03.2022 | 109,24 | 110,38 | 105,81 | 106,17 | -2,74% | 11.995,00 |
| 29.03.2022 | 105,58 | 109,61 | 105,16 | 109,16 | 3,19% | 9.363,00 |
| 28.03.2022 | 104,54 | 106,67 | 102,28 | 105,79 | 2,14% | 4.151,00 |
| 25.03.2022 | 105,61 | 106,44 | 101,90 | 103,57 | -1,72% | 4.860,00 |
| 24.03.2022 | 104,83 | 105,89 | 103,20 | 105,38 | 1,19% | 4.089,00 |
| 23.03.2022 | 107,09 | 107,43 | 103,67 | 104,14 | -2,55% | 5.774,00 |
| 22.03.2022 | 104,56 | 108,20 | 103,99 | 106,87 | 2,50% | 8.019,00 |
| 21.03.2022 | 109,01 | 109,48 | 101,94 | 104,26 | -2,82% | 7.639,00 |
| 18.03.2022 | 100,24 | 107,89 | 100,03 | 107,29 | 7,05% | 17.302,00 |
| 17.03.2022 | 98,07 | 101,25 | 96,22 | 100,22 | 1,93% | 9.176,00 |
| 16.03.2022 | 92,44 | 98,42 | 92,23 | 98,33 | 7,42% | 10.745,00 |
| 15.03.2022 | 89,16 | 91,90 | 87,10 | 91,54 | 3,30% | 3.511,00 |
| 14.03.2022 | 89,14 | 91,83 | 86,46 | 88,61 | 0,10% | 8.901,00 |
| 11.03.2022 | 89,59 | 91,70 | 87,16 | 88,53 | -1,46% | 3.156,00 |
| 10.03.2022 | 90,87 | 91,37 | 87,57 | 89,84 | -0,73% | 3.988,00 |
| 09.03.2022 | 87,94 | 91,20 | 87,61 | 90,50 | 4,15% | 9.627,00 |
| 08.03.2022 | 86,39 | 90,06 | 84,66 | 86,90 | 0,92% | 10.328,00 |
| 07.03.2022 | 90,41 | 91,99 | 86,09 | 86,11 | -5,84% | 5.396,00 |
| 04.03.2022 | 91,50 | 93,73 | 90,34 | 91,45 | -0,14% | 5.419,00 |
| 03.03.2022 | 95,71 | 97,31 | 91,24 | 91,58 | -4,49% | 7.271,00 |
| 02.03.2022 | 96,34 | 97,28 | 93,64 | 95,88 | 0,26% | 7.171,00 |
| 01.03.2022 | 99,96 | 101,74 | 94,91 | 95,63 | -4,16% | 7.997,00 |
| 28.02.2022 | 96,39 | 100,99 | 95,71 | 99,79 | 1,30% | 12.132,00 |
| 25.02.2022 | 94,25 | 98,57 | 92,76 | 98,51 | 5,15% | 15.698,00 |
| 24.02.2022 | 88,05 | 93,85 | 84,63 | 93,68 | 5,05% | 20.821,00 |
| 23.02.2022 | 91,90 | 93,13 | 89,01 | 89,18 | -1,97% | 8.495,00 |
| 22.02.2022 | 88,00 | 92,66 | 87,54 | 90,97 | 3,08% | 15.267,00 |
| 21.02.2022 | 91,45 | 93,15 | 86,66 | 88,25 | -3,56% | 11.763,00 |
| 18.02.2022 | 93,11 | 94,09 | 90,98 | 91,51 | -1,27% | 17.424,00 |
| 17.02.2022 | 97,19 | 98,07 | 92,43 | 92,69 | -4,45% | 23.151,00 |
| 16.02.2022 | 101,56 | 102,54 | 97,01 | 97,01 | -4,44% | 12.800,00 |
| 15.02.2022 | 100,93 | 103,68 | 100,52 | 101,51 | 0,32% | 7.077,00 |
| 14.02.2022 | 100,08 | 103,17 | 99,68 | 101,19 | -0,54% | 8.483,00 |
| 11.02.2022 | 104,04 | 106,15 | 101,16 | 101,74 | -2,31% | 15.095,00 |
| 10.02.2022 | 108,17 | 109,23 | 103,59 | 104,15 | -3,12% | 17.825,00 |
| 09.02.2022 | 105,84 | 108,42 | 104,83 | 107,50 | 2,10% | 11.331,00 |
| 08.02.2022 | 106,58 | 108,08 | 103,86 | 105,29 | -0,67% | 14.021,00 |
| 07.02.2022 | 111,53 | 113,24 | 105,38 | 106,00 | -3,79% | 30.123,00 |
| 04.02.2022 | 111,06 | 111,89 | 106,22 | 110,18 | 1,38% | 20.926,00 |
| 03.02.2022 | 114,81 | 115,86 | 108,36 | 108,68 | -7,26% | 37.196,00 |
| 02.02.2022 | 129,00 | 131,32 | 114,13 | 117,19 | -25,00% | 95.522,00 |
| 01.02.2022 | 153,36 | 156,33 | 151,34 | 156,25 | 2,16% | 4.082,00 |
| 31.01.2022 | 148,00 | 153,01 | 145,90 | 152,94 | 4,36% | 3.000,00 |
| 28.01.2022 | 144,26 | 146,58 | 139,38 | 146,55 | 3,23% | 2.208,00 |
| 27.01.2022 | 139,10 | 145,74 | 137,50 | 141,97 | 1,67% | 3.162,00 |
| 26.01.2022 | 140,62 | 146,26 | 138,30 | 139,64 | -0,34% | 4.519,00 |
| 25.01.2022 | 140,75 | 142,47 | 137,69 | 140,11 | -2,22% | 6.829,00 |
| 24.01.2022 | 145,28 | 145,54 | 134,42 | 143,29 | -1,00% | 12.976,00 |
| 21.01.2022 | 152,07 | 153,30 | 143,97 | 144,74 | -5,56% | 12.848,00 |
| 20.01.2022 | 154,35 | 158,58 | 153,07 | 153,26 | 0,22% | 3.720,00 |
| 19.01.2022 | 152,75 | 156,32 | 152,22 | 152,92 | -0,74% | 3.388,00 |
| 18.01.2022 | 155,55 | 158,18 | 152,54 | 154,06 | -1,46% | 2.935,00 |
| 17.01.2022 | 156,41 | 157,92 | 155,40 | 156,34 | -0,03% | 1.630,00 |
| 14.01.2022 | 158,11 | 159,04 | 153,75 | 156,39 | -0,88% | 5.435,00 |
| 13.01.2022 | 164,48 | 166,23 | 157,48 | 157,78 | -3,42% | 7.245,00 |
| 12.01.2022 | 167,24 | 168,12 | 162,20 | 163,37 | -2,85% | 5.606,00 |
| 11.01.2022 | 161,47 | 169,54 | 160,31 | 168,17 | 4,05% | 6.468,00 |
| 10.01.2022 | 168,10 | 168,22 | 156,74 | 161,63 | -2,22% | 8.834,00 |
| 07.01.2022 | 171,17 | 171,21 | 164,24 | 165,30 | -2,94% | 2.728,00 |
| 06.01.2022 | 165,15 | 172,65 | 163,79 | 170,30 | 2,72% | 4.194,00 |
| 05.01.2022 | 168,78 | 171,28 | 165,57 | 165,79 | -2,23% | 4.001,00 |
| 04.01.2022 | 173,98 | 174,37 | 166,37 | 169,58 | -1,68% | 5.694,00 |
| 03.01.2022 | 168,66 | 173,52 | 167,69 | 172,47 | 2,56% | 6.207,00 |
| 30.12.2021 | 167,62 | 169,07 | 167,37 | 168,17 | 0,39% | 2.287,00 |
| 29.12.2021 | 168,80 | 169,22 | 165,35 | 167,52 | -0,32% | 2.679,00 |
| 28.12.2021 | 169,45 | 171,75 | 167,37 | 168,05 | -0,89% | 3.895,00 |
| 27.12.2021 | 169,88 | 171,51 | 168,78 | 169,56 | -0,01% | 2.757,00 |
| 23.12.2021 | 169,80 | 170,32 | 168,46 | 169,58 | 0,36% | 2.926,00 |