57,575€
-1,33%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 57,75 | 58,19 | 57,56 | 57,64 | -1,18% | 953,00 |
| 18.04.2024 | 59,64 | 59,92 | 58,20 | 58,33 | -1,62% | 732,00 |
| 17.04.2024 | 59,85 | 60,19 | 58,83 | 59,29 | -0,72% | 817,00 |
| 16.04.2024 | 59,64 | 60,39 | 57,53 | 59,72 | -0,07% | 4.720,00 |
| 15.04.2024 | 60,38 | 61,52 | 59,57 | 59,76 | -1,60% | 580,00 |
| 12.04.2024 | 61,43 | 62,07 | 60,20 | 60,73 | -1,20% | 730,00 |
| 11.04.2024 | 61,32 | 61,80 | 60,33 | 61,47 | 0,26% | 714,00 |
| 10.04.2024 | 61,87 | 61,87 | 60,25 | 61,31 | -0,50% | 2.050,00 |
| 09.04.2024 | 61,25 | 61,87 | 60,94 | 61,62 | 0,82% | 1.878,00 |
| 08.04.2024 | 59,95 | 61,47 | 59,90 | 61,12 | 1,71% | 3.620,00 |
| 05.04.2024 | 59,63 | 60,41 | 59,26 | 60,10 | 0,87% | 1.881,00 |
| 04.04.2024 | 60,68 | 61,02 | 59,37 | 59,58 | -1,22% | 2.436,00 |
| 03.04.2024 | 59,76 | 60,46 | 59,56 | 60,31 | 0,40% | 1.735,00 |
| 02.04.2024 | 61,00 | 61,00 | 59,11 | 60,07 | -3,05% | 2.929,00 |
| 28.03.2024 | 61,30 | 62,39 | 61,21 | 61,96 | 0,44% | 2.714,00 |
| 27.03.2024 | 61,75 | 62,68 | 61,24 | 61,69 | 0,29% | 3.135,00 |
| 26.03.2024 | 60,90 | 62,29 | 60,82 | 61,51 | 0,59% | 1.837,00 |
| 25.03.2024 | 59,62 | 61,19 | 59,62 | 61,15 | 1,80% | 1.502,00 |
| 22.03.2024 | 61,05 | 61,67 | 59,91 | 60,07 | 0,35% | 1.723,00 |
| 21.03.2024 | 59,86 | 59,86 | 59,86 | 59,86 | 0,25% | - |
| 20.03.2024 | 57,75 | 59,76 | 57,75 | 59,71 | 3,07% | 1.141,00 |
| 19.03.2024 | 58,77 | 59,01 | 57,84 | 57,93 | -2,16% | 1.340,00 |
| 18.03.2024 | 57,97 | 59,33 | 57,87 | 59,21 | 2,30% | 1.590,00 |
| 15.03.2024 | 57,76 | 58,55 | 57,59 | 57,88 | 0,31% | 2.209,00 |
| 14.03.2024 | 57,21 | 58,62 | 57,21 | 57,70 | 1,19% | 2.843,00 |
| 13.03.2024 | 54,90 | 57,71 | 54,76 | 57,02 | 3,60% | 1.045,00 |
| 12.03.2024 | 55,20 | 55,30 | 54,54 | 55,04 | 0,31% | 9.870,00 |
| 11.03.2024 | 53,88 | 54,99 | 53,61 | 54,87 | 0,99% | 2.072,00 |
| 08.03.2024 | 53,21 | 54,33 | 53,21 | 54,33 | 1,25% | 2.558,00 |
| 07.03.2024 | 53,21 | 54,37 | 53,11 | 53,66 | 0,34% | 1.523,00 |
| 06.03.2024 | 53,80 | 54,02 | 53,27 | 53,48 | -0,13% | 1.724,00 |
| 05.03.2024 | 54,70 | 55,72 | 53,55 | 53,55 | -3,13% | 1.667,00 |
| 04.03.2024 | 55,81 | 56,08 | 54,51 | 55,28 | -1,27% | 3.676,00 |
| 01.03.2024 | 55,93 | 56,72 | 55,65 | 55,99 | 0,36% | 1.074,00 |
| 29.02.2024 | 55,44 | 56,79 | 55,37 | 55,79 | 0,43% | 2.283,00 |
| 28.02.2024 | 55,35 | 56,08 | 55,34 | 55,55 | 0,20% | 1.398,00 |
| 27.02.2024 | 54,62 | 55,44 | 54,58 | 55,44 | 1,24% | 1.492,00 |
| 26.02.2024 | 54,35 | 55,18 | 54,16 | 54,76 | 0,24% | 1.248,00 |
| 23.02.2024 | 53,93 | 54,67 | 53,92 | 54,63 | 1,15% | 719,00 |
| 22.02.2024 | 54,28 | 54,28 | 53,19 | 54,01 | 1,77% | 1.913,00 |
| 21.02.2024 | 53,98 | 54,28 | 53,07 | 53,07 | -1,99% | 1.348,00 |
| 20.02.2024 | 54,41 | 54,50 | 54,08 | 54,15 | -0,24% | 3.111,00 |
| 19.02.2024 | 55,00 | 55,00 | 54,28 | 54,28 | -1,33% | 1.458,00 |
| 16.02.2024 | 55,41 | 55,58 | 54,62 | 55,01 | -0,63% | 1.342,00 |
| 15.02.2024 | 54,86 | 55,65 | 54,86 | 55,36 | 0,84% | 3.700,00 |
| 14.02.2024 | 54,31 | 54,97 | 54,08 | 54,90 | 0,97% | 2.569,00 |
| 13.02.2024 | 55,60 | 55,65 | 53,87 | 54,37 | -2,46% | 2.337,00 |
| 12.02.2024 | 54,65 | 56,13 | 54,31 | 55,74 | 2,35% | 8.226,00 |
| 09.02.2024 | 52,29 | 54,90 | 52,10 | 54,46 | 4,85% | 17.502,00 |
| 08.02.2024 | 53,90 | 54,30 | 51,81 | 51,94 | -11,82% | 13.538,00 |
| 07.02.2024 | 59,50 | 59,87 | 58,59 | 58,90 | -0,17% | 6.495,00 |
| 06.02.2024 | 57,66 | 59,08 | 57,35 | 59,00 | 2,41% | 3.214,00 |
| 05.02.2024 | 57,99 | 58,05 | 57,28 | 57,61 | -0,67% | 1.314,00 |
| 02.02.2024 | 57,10 | 58,01 | 56,56 | 58,00 | 2,65% | 3.376,00 |
| 01.02.2024 | 57,25 | 57,34 | 56,05 | 56,50 | -0,76% | 4.662,00 |
| 31.01.2024 | 58,26 | 58,26 | 56,93 | 56,93 | -3,13% | 3.476,00 |
| 30.01.2024 | 58,51 | 58,98 | 57,42 | 58,77 | 0,63% | 1.449,00 |
| 29.01.2024 | 56,55 | 58,40 | 56,22 | 58,40 | 2,71% | 1.811,00 |
| 26.01.2024 | 55,06 | 56,96 | 55,06 | 56,86 | 2,27% | 2.618,00 |
| 25.01.2024 | 57,60 | 59,06 | 54,48 | 55,60 | -4,20% | 10.076,00 |
| 24.01.2024 | 60,10 | 60,66 | 57,98 | 58,04 | -2,65% | 5.216,00 |
| 23.01.2024 | 59,49 | 60,48 | 58,99 | 59,62 | 1,64% | 3.232,00 |
| 22.01.2024 | 61,17 | 62,84 | 58,21 | 58,66 | -2,93% | 18.095,00 |
| 19.01.2024 | 57,44 | 60,47 | 57,34 | 60,43 | 5,70% | 6.949,00 |
| 18.01.2024 | 55,15 | 57,20 | 55,11 | 57,17 | 3,70% | 1.555,00 |
| 17.01.2024 | 53,31 | 55,13 | 52,21 | 55,13 | 2,93% | 3.332,00 |
| 16.01.2024 | 55,11 | 55,34 | 53,56 | 53,56 | -3,23% | 1.429,00 |
| 15.01.2024 | 55,57 | 55,68 | 55,25 | 55,35 | -0,54% | 1.467,00 |
| 12.01.2024 | 55,69 | 56,02 | 55,49 | 55,65 | -0,54% | 1.329,00 |
| 11.01.2024 | 55,61 | 55,95 | 55,00 | 55,95 | 0,05% | 3.990,00 |
| 10.01.2024 | 55,77 | 56,15 | 55,64 | 55,92 | 0,29% | 412,00 |
| 09.01.2024 | 55,69 | 56,61 | 55,04 | 55,76 | -1,29% | 1.785,00 |
| 08.01.2024 | 54,99 | 56,49 | 54,83 | 56,49 | 3,80% | 1.288,00 |
| 05.01.2024 | 53,31 | 54,97 | 52,77 | 54,42 | 1,64% | 488,00 |
| 04.01.2024 | 53,40 | 53,73 | 52,75 | 53,54 | -0,48% | 2.117,00 |
| 03.01.2024 | 56,29 | 56,29 | 53,64 | 53,80 | -4,63% | 2.587,00 |
| 02.01.2024 | 55,62 | 56,52 | 55,56 | 56,41 | -1,26% | 1.864,00 |
| 29.12.2023 | 57,10 | 57,36 | 56,98 | 57,13 | 1,26% | 2.510,00 |
| 28.12.2023 | 56,42 | 56,42 | 56,42 | 56,42 | 0,20% | - |
| 27.12.2023 | 56,80 | 56,82 | 56,03 | 56,31 | 0,00% | 2.492,00 |
| 22.12.2023 | 56,21 | 56,76 | 56,00 | 56,31 | -0,18% | 1.940,00 |
| 21.12.2023 | 56,54 | 56,94 | 56,31 | 56,41 | -0,70% | 685,00 |
| 20.12.2023 | 57,50 | 58,16 | 56,81 | 56,81 | -1,05% | 3.771,00 |
| 19.12.2023 | 56,11 | 57,41 | 56,11 | 57,41 | 1,95% | 2.287,00 |
| 18.12.2023 | 56,20 | 56,36 | 56,06 | 56,31 | 0,23% | 2.827,00 |
| 15.12.2023 | 56,59 | 57,39 | 55,92 | 56,18 | -0,21% | 3.361,00 |
| 14.12.2023 | 57,40 | 58,02 | 55,85 | 56,30 | -0,37% | 2.468,00 |
| 13.12.2023 | 54,66 | 56,51 | 54,37 | 56,51 | 3,88% | 778,00 |
| 12.12.2023 | 54,75 | 55,15 | 54,00 | 54,40 | -1,05% | 497,00 |
| 11.12.2023 | 54,99 | 55,35 | 54,67 | 54,98 | 0,64% | 4.208,00 |
| 08.12.2023 | 54,75 | 55,41 | 53,59 | 54,63 | 0,83% | 3.885,00 |
| 07.12.2023 | 55,35 | 55,35 | 53,94 | 54,18 | -2,89% | 4.133,00 |
| 06.12.2023 | 54,25 | 55,99 | 52,69 | 55,79 | 4,34% | 4.220,00 |
| 05.12.2023 | 55,25 | 55,25 | 53,26 | 53,47 | -3,15% | 3.498,00 |
| 04.12.2023 | 54,90 | 55,67 | 54,73 | 55,21 | 0,80% | 6.254,00 |
| 01.12.2023 | 52,75 | 54,77 | 52,75 | 54,77 | 3,36% | 1.924,00 |
| 30.11.2023 | 53,01 | 53,52 | 52,57 | 52,99 | 0,61% | 569,00 |
| 29.11.2023 | 53,55 | 54,36 | 52,67 | 52,67 | -1,40% | 19.971,00 |
| 28.11.2023 | 51,51 | 53,42 | 50,98 | 53,42 | 5,18% | 838,00 |
| 24.11.2023 | 51,51 | 51,73 | 50,79 | 50,79 | -1,40% | 580,00 |