Börse:
197,880€
-0,48%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
197,740€
Ask:
198,020€
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 199,00 | 202,77 | 194,52 | 197,94 | -0,45% | 2.024,00 |
| 14.01.2021 | 201,75 | 206,05 | 198,60 | 198,83 | -1,36% | 2.956,00 |
| 13.01.2021 | 195,27 | 203,50 | 193,53 | 201,58 | 3,45% | 1.573,00 |
| 12.01.2021 | 196,35 | 197,63 | 192,18 | 194,85 | -0,36% | 2.988,00 |
| 11.01.2021 | 198,47 | 199,05 | 192,71 | 195,56 | -1,35% | 1.504,00 |
| 08.01.2021 | 192,58 | 198,70 | 192,18 | 198,24 | 3,29% | 3.277,00 |
| 07.01.2021 | 186,35 | 192,07 | 184,50 | 191,92 | 4,26% | 2.907,00 |
| 06.01.2021 | 189,81 | 189,87 | 183,44 | 184,07 | -3,76% | 3.563,00 |
| 05.01.2021 | 189,70 | 191,60 | 186,65 | 191,26 | 0,97% | 1.890,00 |
| 04.01.2021 | 192,77 | 194,20 | 185,76 | 189,42 | -0,24% | 5.759,00 |
| 30.12.2020 | 189,27 | 190,90 | 189,26 | 189,87 | 0,63% | 1.530,00 |
| 29.12.2020 | 193,73 | 194,75 | 187,70 | 188,69 | -2,23% | 5.701,00 |
| 28.12.2020 | 196,50 | 200,04 | 192,45 | 192,99 | -1,89% | 6.623,00 |
| 23.12.2020 | 200,93 | 201,90 | 195,34 | 196,71 | -1,79% | 2.345,00 |
| 22.12.2020 | 193,66 | 200,30 | 193,53 | 200,30 | 3,12% | 4.423,00 |
| 21.12.2020 | 194,58 | 195,77 | 189,82 | 194,24 | 0,86% | 5.486,00 |
| 18.12.2020 | 193,04 | 194,03 | 189,77 | 192,58 | 0,19% | 3.158,00 |
| 17.12.2020 | 189,74 | 194,26 | 189,59 | 192,22 | 1,60% | 6.986,00 |
| 16.12.2020 | 182,60 | 189,94 | 182,59 | 189,20 | 3,78% | 3.808,00 |
| 15.12.2020 | 182,44 | 184,12 | 178,64 | 182,30 | 0,06% | 3.155,00 |
| 14.12.2020 | 176,63 | 183,94 | 176,24 | 182,19 | 3,20% | 2.947,00 |
| 11.12.2020 | 176,65 | 177,32 | 173,72 | 176,54 | -0,50% | 2.165,00 |
| 10.12.2020 | 173,80 | 178,07 | 170,67 | 177,43 | 1,71% | 2.880,00 |
| 09.12.2020 | 179,01 | 181,16 | 173,29 | 174,45 | -2,73% | 2.490,00 |
| 08.12.2020 | 179,15 | 180,68 | 177,81 | 179,35 | -0,17% | 2.082,00 |
| 07.12.2020 | 179,67 | 180,49 | 177,99 | 179,66 | 0,07% | 835,00 |
| 04.12.2020 | 177,33 | 179,98 | 175,14 | 179,53 | 1,79% | 1.492,00 |
| 03.12.2020 | 175,82 | 178,32 | 175,33 | 176,37 | 0,52% | 791,00 |
| 02.12.2020 | 179,23 | 179,64 | 174,37 | 175,45 | -2,26% | 2.284,00 |
| 01.12.2020 | 180,71 | 183,89 | 178,30 | 179,50 | -0,27% | 4.315,00 |
| 30.11.2020 | 175,76 | 180,65 | 172,92 | 179,98 | 2,10% | 3.219,00 |
| 27.11.2020 | 179,57 | 179,94 | 174,73 | 176,28 | -1,69% | 3.958,00 |
| 26.11.2020 | 181,04 | 181,09 | 179,02 | 179,31 | -0,38% | 1.757,00 |
| 25.11.2020 | 174,60 | 181,25 | 172,44 | 180,00 | 3,90% | 6.544,00 |
| 24.11.2020 | 170,65 | 174,35 | 167,95 | 173,24 | 2,12% | 6.225,00 |
| 23.11.2020 | 163,21 | 170,69 | 162,29 | 169,65 | 4,24% | 3.345,00 |
| 20.11.2020 | 160,62 | 164,19 | 160,18 | 162,75 | 1,14% | 2.886,00 |
| 19.11.2020 | 160,46 | 162,85 | 160,00 | 160,92 | 0,17% | 908,00 |
| 18.11.2020 | 161,51 | 162,81 | 159,75 | 160,65 | -0,96% | 1.280,00 |
| 17.11.2020 | 161,70 | 163,96 | 160,34 | 162,21 | 0,30% | 3.280,00 |
| 16.11.2020 | 161,64 | 162,43 | 155,25 | 161,72 | 1,45% | 3.933,00 |
| 13.11.2020 | 160,59 | 163,49 | 157,96 | 159,41 | -0,50% | 2.511,00 |
| 12.11.2020 | 162,94 | 165,20 | 159,67 | 160,21 | -1,78% | 4.146,00 |
| 11.11.2020 | 155,93 | 163,91 | 155,19 | 163,11 | 4,84% | 5.317,00 |
| 10.11.2020 | 156,75 | 158,07 | 151,25 | 155,58 | -0,61% | 8.423,00 |
| 09.11.2020 | 174,74 | 175,91 | 155,49 | 156,54 | -8,42% | 17.060,00 |
| 06.11.2020 | 171,24 | 172,36 | 167,43 | 170,93 | -1,06% | 3.248,00 |
| 05.11.2020 | 168,40 | 173,00 | 168,26 | 172,76 | 4,21% | 5.516,00 |
| 04.11.2020 | 157,75 | 166,33 | 156,40 | 165,78 | 7,68% | 9.167,00 |
| 03.11.2020 | 151,50 | 160,77 | 149,26 | 153,96 | -4,60% | 19.660,00 |
| 02.11.2020 | 160,22 | 165,57 | 159,21 | 161,38 | 0,45% | 5.969,00 |
| 30.10.2020 | 163,85 | 166,94 | 157,16 | 160,66 | -3,08% | 4.605,00 |
| 29.10.2020 | 164,91 | 169,29 | 164,44 | 165,77 | 1,13% | 1.466,00 |
| 28.10.2020 | 169,46 | 170,00 | 163,06 | 163,92 | -3,42% | 5.089,00 |
| 27.10.2020 | 167,74 | 170,36 | 167,02 | 169,72 | 1,32% | 2.064,00 |
| 26.10.2020 | 172,00 | 172,41 | 165,07 | 167,51 | -2,05% | 4.224,00 |
| 23.10.2020 | 173,48 | 174,59 | 169,75 | 171,02 | -0,92% | 1.651,00 |
| 22.10.2020 | 178,74 | 180,56 | 171,06 | 172,61 | -4,00% | 2.978,00 |
| 21.10.2020 | 171,87 | 181,95 | 168,66 | 179,80 | 5,15% | 4.288,00 |
| 20.10.2020 | 171,69 | 173,60 | 169,40 | 170,99 | 0,65% | 959,00 |
| 19.10.2020 | 174,76 | 176,48 | 169,22 | 169,89 | -2,59% | 1.510,00 |
| 16.10.2020 | 173,45 | 176,91 | 172,45 | 174,41 | 0,69% | 1.813,00 |
| 15.10.2020 | 172,27 | 173,72 | 168,50 | 173,21 | -0,16% | 3.198,00 |
| 14.10.2020 | 177,57 | 178,40 | 170,72 | 173,49 | -1,97% | 4.219,00 |
| 13.10.2020 | 171,70 | 177,87 | 170,10 | 176,97 | 3,69% | 2.955,00 |
| 12.10.2020 | 167,68 | 172,84 | 166,45 | 170,67 | 2,39% | 3.943,00 |
| 09.10.2020 | 165,14 | 166,72 | 163,09 | 166,69 | 1,56% | 952,00 |
| 08.10.2020 | 166,02 | 167,96 | 163,91 | 164,13 | -0,92% | 1.129,00 |
| 07.10.2020 | 163,10 | 166,27 | 163,10 | 165,66 | 1,53% | 1.166,00 |
| 06.10.2020 | 166,99 | 167,41 | 162,55 | 163,16 | -2,27% | 1.727,00 |
| 05.10.2020 | 164,50 | 167,19 | 163,08 | 166,95 | 1,87% | 2.034,00 |
| 02.10.2020 | 165,04 | 167,53 | 161,77 | 163,89 | -2,27% | 2.903,00 |
| 01.10.2020 | 168,89 | 171,39 | 167,11 | 167,69 | -0,52% | 1.037,00 |
| 30.09.2020 | 164,41 | 169,59 | 162,50 | 168,56 | 1,54% | 2.333,00 |
| 29.09.2020 | 165,35 | 166,85 | 163,21 | 166,01 | 0,94% | 1.524,00 |
| 28.09.2020 | 161,43 | 165,01 | 161,11 | 164,47 | 2,09% | 2.195,00 |
| 25.09.2020 | 157,21 | 161,56 | 154,89 | 161,10 | 3,41% | 1.932,00 |
| 24.09.2020 | 154,71 | 158,56 | 153,45 | 155,79 | -0,01% | 1.918,00 |
| 23.09.2020 | 160,38 | 161,47 | 155,59 | 155,80 | -2,94% | 2.466,00 |
| 22.09.2020 | 155,74 | 160,60 | 155,07 | 160,52 | 3,21% | 3.569,00 |
| 21.09.2020 | 148,27 | 155,78 | 145,03 | 155,53 | 4,47% | 5.032,00 |
| 18.09.2020 | 149,34 | 150,54 | 144,85 | 148,87 | 0,47% | 2.504,00 |
| 17.09.2020 | 152,61 | 152,89 | 146,84 | 148,17 | -3,40% | 5.700,00 |
| 16.09.2020 | 157,78 | 159,73 | 153,29 | 153,38 | -2,30% | 3.887,00 |
| 15.09.2020 | 157,84 | 160,44 | 155,48 | 156,99 | -0,41% | 1.334,00 |
| 14.09.2020 | 156,58 | 158,83 | 155,46 | 157,64 | 1,45% | 1.312,00 |
| 11.09.2020 | 162,27 | 163,49 | 152,92 | 155,38 | -3,52% | 3.964,00 |
| 10.09.2020 | 165,25 | 166,54 | 159,02 | 161,05 | -2,29% | 1.560,00 |
| 09.09.2020 | 157,90 | 165,79 | 157,81 | 164,83 | 4,39% | 2.393,00 |
| 08.09.2020 | 163,50 | 163,89 | 154,95 | 157,90 | -2,82% | 4.516,00 |
| 07.09.2020 | 161,83 | 165,01 | 159,23 | 162,49 | 0,21% | 2.850,00 |
| 04.09.2020 | 166,73 | 172,30 | 155,17 | 162,15 | -6,30% | 10.785,00 |
| 03.09.2020 | 179,26 | 179,26 | 165,08 | 173,06 | -2,81% | 4.644,00 |
| 02.09.2020 | 177,38 | 179,56 | 172,98 | 178,07 | 1,55% | 1.924,00 |
| 01.09.2020 | 171,00 | 176,12 | 170,39 | 175,36 | 2,33% | 3.815,00 |
| 31.08.2020 | 173,49 | 174,00 | 169,38 | 171,37 | -0,24% | 2.344,00 |
| 28.08.2020 | 173,16 | 174,00 | 170,20 | 171,79 | -0,68% | 2.326,00 |
| 27.08.2020 | 171,75 | 174,47 | 171,04 | 172,97 | 0,53% | 963,00 |
| 26.08.2020 | 171,48 | 173,68 | 169,62 | 172,06 | 0,96% | 3.447,00 |
| 25.08.2020 | 169,38 | 171,71 | 165,84 | 170,43 | 1,09% | 1.611,00 |