Börse:
138,300€
-4,45%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
138,240€
Ask:
138,360€
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2022 | 145,28 | 145,54 | 138,08 | 138,30 | -4,45% | 3.911,00 |
| 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 |
| 22.12.2021 | 167,32 | 169,05 | 165,85 | 168,97 | 0,81% | 3.137,00 |
| 21.12.2021 | 164,63 | 167,61 | 162,15 | 167,61 | 3,41% | 3.244,00 |
| 20.12.2021 | 165,48 | 165,48 | 160,91 | 162,09 | -2,24% | 4.079,00 |
| 17.12.2021 | 165,62 | 166,68 | 161,05 | 165,80 | -0,48% | 4.024,00 |
| 16.12.2021 | 171,36 | 172,71 | 166,32 | 166,60 | -1,32% | 3.399,00 |
| 15.12.2021 | 165,79 | 169,21 | 163,23 | 168,82 | 1,74% | 1.068,00 |
| 14.12.2021 | 165,23 | 167,55 | 160,81 | 165,94 | 0,38% | 2.406,00 |
| 13.12.2021 | 167,49 | 168,59 | 164,22 | 165,31 | -0,70% | 2.787,00 |
| 10.12.2021 | 169,90 | 172,03 | 165,15 | 166,48 | -2,05% | 2.622,00 |
| 09.12.2021 | 174,10 | 174,76 | 169,54 | 169,96 | -2,23% | 3.908,00 |
| 08.12.2021 | 169,85 | 174,19 | 168,16 | 173,84 | 2,52% | 5.151,00 |
| 07.12.2021 | 164,97 | 171,51 | 164,37 | 169,57 | 3,49% | 8.396,00 |
| 06.12.2021 | 163,30 | 164,92 | 158,79 | 163,85 | 0,72% | 2.524,00 |
| 03.12.2021 | 166,01 | 167,25 | 158,53 | 162,68 | -1,84% | 4.324,00 |
| 02.12.2021 | 159,64 | 167,10 | 157,45 | 165,73 | 4,36% | 7.790,00 |
| 01.12.2021 | 164,64 | 168,37 | 158,80 | 158,80 | -2,74% | 5.303,00 |
| 30.11.2021 | 165,13 | 165,95 | 159,84 | 163,27 | -1,62% | 12.667,00 |
| 29.11.2021 | 167,39 | 170,06 | 161,94 | 165,96 | 0,07% | 10.854,00 |
| 26.11.2021 | 168,25 | 170,67 | 164,11 | 165,85 | -2,81% | 9.859,00 |
| 25.11.2021 | 169,29 | 170,93 | 168,72 | 170,65 | 1,29% | 3.297,00 |
| 24.11.2021 | 168,07 | 169,15 | 165,18 | 168,48 | 0,80% | 3.802,00 |
| 23.11.2021 | 168,19 | 169,67 | 164,44 | 167,15 | -1,02% | 7.153,00 |
| 22.11.2021 | 171,66 | 173,00 | 163,70 | 168,87 | -1,46% | 19.977,00 |
| 19.11.2021 | 177,41 | 179,60 | 171,02 | 171,38 | -2,78% | 20.717,00 |
| 18.11.2021 | 182,71 | 184,84 | 175,35 | 176,28 | -3,26% | 12.844,00 |
| 17.11.2021 | 191,19 | 191,63 | 179,57 | 182,22 | -4,31% | 16.047,00 |
| 16.11.2021 | 187,34 | 190,70 | 186,66 | 190,43 | 1,82% | 6.506,00 |
| 15.11.2021 | 184,22 | 187,58 | 183,06 | 187,03 | 2,85% | 7.942,00 |
| 12.11.2021 | 177,94 | 183,40 | 176,19 | 181,84 | 3,05% | 7.713,00 |
| 11.11.2021 | 179,02 | 181,49 | 176,06 | 176,46 | -1,04% | 10.639,00 |
| 10.11.2021 | 177,79 | 179,82 | 175,19 | 178,31 | 0,67% | 14.135,00 |
| 09.11.2021 | 189,24 | 192,27 | 173,45 | 177,12 | -10,56% | 43.335,00 |
| 08.11.2021 | 196,09 | 199,35 | 195,55 | 198,04 | 1,38% | 9.642,00 |
| 05.11.2021 | 197,26 | 201,18 | 194,31 | 195,35 | -0,45% | 6.590,00 |
| 04.11.2021 | 199,53 | 201,65 | 194,79 | 196,24 | -1,00% | 6.262,00 |
| 03.11.2021 | 198,42 | 199,06 | 194,57 | 198,23 | 0,12% | 4.564,00 |
| 02.11.2021 | 199,42 | 200,77 | 196,51 | 198,00 | -0,63% | 4.216,00 |
| 01.11.2021 | 203,00 | 204,23 | 198,56 | 199,25 | -1,02% | 5.720,00 |
| 29.10.2021 | 202,18 | 205,27 | 200,45 | 201,30 | -0,68% | 4.845,00 |
| 28.10.2021 | 203,68 | 205,02 | 199,22 | 202,68 | -0,02% | 6.912,00 |
| 27.10.2021 | 210,20 | 210,75 | 201,65 | 202,73 | -3,27% | 4.765,00 |
| 26.10.2021 | 215,18 | 215,50 | 207,95 | 209,58 | -1,54% | 6.182,00 |
| 25.10.2021 | 207,58 | 221,93 | 207,43 | 212,85 | 3,09% | 14.193,00 |
| 22.10.2021 | 208,52 | 211,70 | 206,08 | 206,48 | -1,69% | 6.087,00 |
| 21.10.2021 | 222,30 | 224,00 | 209,18 | 210,02 | -5,27% | 9.496,00 |
| 20.10.2021 | 232,83 | 234,95 | 217,20 | 221,70 | -5,01% | 5.770,00 |
| 19.10.2021 | 232,40 | 234,63 | 231,73 | 233,40 | 0,27% | 427,00 |
| 18.10.2021 | 231,70 | 232,88 | 228,02 | 232,77 | 0,62% | 405,00 |
| 15.10.2021 | 230,50 | 232,60 | 228,80 | 231,35 | 0,81% | 1.248,00 |
| 14.10.2021 | 225,60 | 230,63 | 223,23 | 229,50 | 4,01% | 1.127,00 |
| 13.10.2021 | 220,98 | 225,83 | 219,58 | 220,65 | -0,63% | 419,00 |
| 12.10.2021 | 219,50 | 223,63 | 218,00 | 222,05 | 0,71% | 911,00 |
| 11.10.2021 | 223,05 | 225,08 | 220,40 | 220,48 | -1,91% | 390,00 |
| 08.10.2021 | 227,75 | 230,20 | 224,70 | 224,77 | -1,34% | 913,00 |
| 07.10.2021 | 231,75 | 232,63 | 227,75 | 227,83 | -0,35% | 1.387,00 |
| 06.10.2021 | 222,85 | 228,73 | 220,25 | 228,63 | 1,96% | 667,00 |
| 05.10.2021 | 220,35 | 226,30 | 219,10 | 224,23 | 2,19% | 813,00 |
| 04.10.2021 | 227,45 | 227,60 | 216,55 | 219,43 | -3,80% | 1.848,00 |
| 01.10.2021 | 224,18 | 229,15 | 222,30 | 228,10 | 1,29% | 833,00 |
| 30.09.2021 | 225,88 | 227,85 | 223,60 | 225,20 | 0,83% | 260,00 |
| 29.09.2021 | 225,63 | 228,58 | 221,40 | 223,35 | -0,47% | 1.119,00 |
| 28.09.2021 | 233,25 | 233,25 | 223,95 | 224,40 | -3,96% | 850,00 |
| 27.09.2021 | 238,05 | 238,18 | 232,77 | 233,65 | -1,54% | 624,00 |
| 24.09.2021 | 237,35 | 237,80 | 234,55 | 237,30 | -0,16% | 270,00 |
| 23.09.2021 | 233,98 | 238,33 | 232,48 | 237,68 | 2,24% | 572,00 |
| 22.09.2021 | 230,63 | 233,75 | 227,33 | 232,48 | 1,00% | 1.623,00 |
| 21.09.2021 | 229,98 | 232,88 | 228,43 | 230,18 | 0,08% | 1.279,00 |
| 20.09.2021 | 234,58 | 234,60 | 226,60 | 230,00 | -2,28% | 2.997,00 |
| 17.09.2021 | 240,77 | 240,98 | 235,23 | 235,38 | -2,04% | 1.197,00 |
| 16.09.2021 | 238,88 | 241,20 | 238,33 | 240,27 | 0,57% | 940,00 |
| 15.09.2021 | 239,30 | 241,70 | 236,55 | 238,93 | -0,04% | 407,00 |
| 14.09.2021 | 237,50 | 239,15 | 236,20 | 239,02 | 0,67% | 358,00 |
| 13.09.2021 | 241,18 | 243,43 | 235,43 | 237,43 | -1,35% | 1.434,00 |
| 10.09.2021 | 243,05 | 244,68 | 240,10 | 240,68 | -0,72% | 751,00 |
| 09.09.2021 | 241,02 | 244,52 | 240,30 | 242,43 | 0,51% | 1.120,00 |
| 08.09.2021 | 247,65 | 253,30 | 239,73 | 241,20 | -2,61% | 2.392,00 |
| 07.09.2021 | 244,52 | 247,83 | 0,00 | 247,68 | 1,30% | 852,00 |
| 06.09.2021 | 244,85 | 245,58 | 243,85 | 244,50 | 0,50% | 492,00 |
| 03.09.2021 | 240,60 | 244,15 | 239,08 | 243,27 | 1,16% | 553,00 |