Börse:
74,760€
0,52%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
74,760€
Ask:
74,760€
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 74,98 | 77,16 | 73,41 | 75,59 | 1,54% | 2.266,00 |
| 16.05.2022 | 76,00 | 76,08 | 73,18 | 74,45 | -1,77% | 900,00 |
| 13.05.2022 | 73,04 | 75,98 | 72,78 | 75,79 | 5,78% | 5.413,00 |
| 12.05.2022 | 71,61 | 73,53 | 69,31 | 71,65 | 0,22% | 3.084,00 |
| 11.05.2022 | 74,86 | 76,12 | 71,35 | 71,49 | -4,43% | 1.180,00 |
| 10.05.2022 | 76,24 | 77,90 | 72,28 | 74,80 | -0,62% | 2.079,00 |
| 09.05.2022 | 77,48 | 77,63 | 74,86 | 75,27 | -2,82% | 1.988,00 |
| 06.05.2022 | 81,56 | 81,95 | 76,49 | 77,45 | -4,37% | 6.460,00 |
| 05.05.2022 | 87,39 | 87,58 | 79,99 | 80,99 | -7,33% | 1.303,00 |
| 04.05.2022 | 86,71 | 87,51 | 82,63 | 87,39 | 1,36% | 1.546,00 |
| 03.05.2022 | 87,41 | 87,78 | 85,39 | 86,22 | -1,12% | 811,00 |
| 02.05.2022 | 85,67 | 87,80 | 82,78 | 87,19 | 4,63% | 994,00 |
| 29.04.2022 | 85,64 | 89,70 | 83,19 | 83,33 | -4,86% | 1.068,00 |
| 28.04.2022 | 81,80 | 88,73 | 79,85 | 87,59 | 11,88% | 3.091,00 |
| 27.04.2022 | 78,99 | 82,10 | 77,82 | 78,29 | -0,52% | 7.937,00 |
| 26.04.2022 | 81,96 | 82,44 | 78,70 | 78,70 | -3,92% | 5.293,00 |
| 25.04.2022 | 80,48 | 82,10 | 78,76 | 81,92 | 2,79% | 3.237,00 |
| 22.04.2022 | 82,68 | 83,61 | 79,68 | 79,70 | -3,38% | 3.321,00 |
| 21.04.2022 | 88,48 | 89,60 | 81,94 | 82,48 | -5,66% | 2.956,00 |
| 20.04.2022 | 94,38 | 96,38 | 87,11 | 87,43 | -9,00% | 1.641,00 |
| 19.04.2022 | 94,73 | 97,18 | 92,43 | 96,08 | 1,66% | 1.171,00 |
| 14.04.2022 | 96,89 | 98,05 | 94,30 | 94,52 | -2,22% | 432,00 |
| 13.04.2022 | 99,33 | 99,33 | 94,64 | 96,67 | -3,30% | 4.312,00 |
| 12.04.2022 | 100,31 | 103,60 | 99,48 | 99,97 | -0,87% | 1.105,00 |
| 11.04.2022 | 102,05 | 102,33 | 99,67 | 100,84 | -1,12% | 1.105,00 |
| 08.04.2022 | 104,36 | 105,00 | 101,70 | 101,98 | -1,90% | 1.173,00 |
| 07.04.2022 | 102,15 | 105,08 | 101,15 | 103,96 | 0,73% | 820,00 |
| 06.04.2022 | 108,17 | 108,28 | 101,66 | 103,21 | -4,33% | 1.918,00 |
| 05.04.2022 | 111,09 | 112,42 | 107,44 | 107,88 | -2,85% | 2.862,00 |
| 04.04.2022 | 106,48 | 111,42 | 105,19 | 111,04 | 5,15% | 2.180,00 |
| 01.04.2022 | 105,28 | 107,07 | 104,24 | 105,60 | 1,01% | 1.524,00 |
| 31.03.2022 | 107,07 | 107,87 | 104,50 | 104,54 | -1,62% | 5.245,00 |
| 30.03.2022 | 109,22 | 110,38 | 105,81 | 106,26 | -2,75% | 1.977,00 |
| 29.03.2022 | 105,57 | 109,61 | 105,14 | 109,27 | 3,37% | 4.971,00 |
| 28.03.2022 | 105,37 | 106,70 | 102,27 | 105,71 | 2,08% | 1.209,00 |
| 25.03.2022 | 105,63 | 106,44 | 101,89 | 103,56 | -1,75% | 1.476,00 |
| 24.03.2022 | 104,72 | 105,91 | 103,23 | 105,40 | 1,20% | 1.844,00 |
| 23.03.2022 | 107,13 | 107,38 | 103,67 | 104,15 | -2,55% | 2.874,00 |
| 22.03.2022 | 104,62 | 108,22 | 104,05 | 106,87 | 2,51% | 1.534,00 |
| 21.03.2022 | 109,48 | 109,48 | 101,91 | 104,25 | -2,72% | 2.765,00 |
| 18.03.2022 | 100,21 | 107,97 | 100,02 | 107,16 | 6,92% | 2.737,00 |
| 17.03.2022 | 98,18 | 101,25 | 96,22 | 100,22 | 1,96% | 3.267,00 |
| 16.03.2022 | 92,60 | 98,35 | 92,21 | 98,30 | 7,11% | 11.518,00 |
| 15.03.2022 | 89,08 | 91,83 | 87,06 | 91,77 | 3,44% | 1.798,00 |
| 14.03.2022 | 89,48 | 91,84 | 86,55 | 88,72 | 0,25% | 1.960,00 |
| 11.03.2022 | 89,59 | 91,69 | 87,17 | 88,50 | -1,43% | 1.115,00 |
| 10.03.2022 | 91,95 | 91,95 | 87,57 | 89,78 | 0,51% | 1.100,00 |
| 09.03.2022 | 87,78 | 91,20 | 87,53 | 89,32 | 2,73% | 3.829,00 |
| 08.03.2022 | 85,48 | 90,05 | 84,67 | 86,95 | 0,92% | 4.211,00 |
| 07.03.2022 | 90,31 | 91,96 | 86,07 | 86,16 | -5,74% | 4.201,00 |
| 04.03.2022 | 91,51 | 93,74 | 90,35 | 91,40 | -0,21% | 1.057,00 |
| 03.03.2022 | 95,68 | 97,31 | 91,24 | 91,60 | -4,40% | 1.241,00 |
| 02.03.2022 | 96,39 | 97,25 | 93,65 | 95,82 | 0,19% | 420,00 |
| 01.03.2022 | 99,98 | 101,72 | 94,92 | 95,64 | -4,23% | 531,00 |
| 28.02.2022 | 96,23 | 100,95 | 95,71 | 99,86 | 1,32% | 691,00 |
| 25.02.2022 | 93,82 | 98,56 | 93,07 | 98,56 | 5,16% | 3.625,00 |
| 24.02.2022 | 87,50 | 93,87 | 84,65 | 93,72 | 5,17% | 3.875,00 |
| 23.02.2022 | 91,98 | 92,98 | 89,01 | 89,11 | -2,20% | 1.094,00 |
| 22.02.2022 | 87,48 | 92,65 | 87,48 | 91,12 | 3,27% | 5.284,00 |
| 21.02.2022 | 91,73 | 93,13 | 86,62 | 88,23 | -3,59% | 2.791,00 |
| 18.02.2022 | 92,88 | 94,10 | 91,03 | 91,52 | -1,20% | 3.143,00 |
| 17.02.2022 | 97,21 | 98,06 | 92,42 | 92,63 | -4,54% | 2.174,00 |
| 16.02.2022 | 101,49 | 102,47 | 97,04 | 97,04 | -4,46% | 3.430,00 |
| 15.02.2022 | 101,98 | 103,59 | 100,56 | 101,57 | 0,38% | 1.184,00 |
| 14.02.2022 | 100,16 | 103,13 | 99,74 | 101,19 | -0,41% | 896,00 |
| 11.02.2022 | 103,83 | 106,09 | 101,17 | 101,61 | -2,37% | 1.060,00 |
| 10.02.2022 | 108,23 | 109,23 | 103,60 | 104,08 | -3,23% | 2.487,00 |
| 09.02.2022 | 105,83 | 108,46 | 104,80 | 107,55 | 2,16% | 1.971,00 |
| 08.02.2022 | 106,55 | 107,99 | 103,86 | 105,28 | -0,67% | 1.539,00 |
| 07.02.2022 | 111,80 | 113,19 | 105,37 | 105,99 | -3,78% | 3.037,00 |
| 04.02.2022 | 110,47 | 111,92 | 106,23 | 110,15 | 1,32% | 9.689,00 |
| 03.02.2022 | 115,23 | 115,82 | 108,38 | 108,72 | -7,24% | 9.779,00 |
| 02.02.2022 | 128,98 | 131,27 | 114,13 | 117,21 | -24,88% | 23.492,00 |
| 01.02.2022 | 153,46 | 156,32 | 151,34 | 156,02 | 1,89% | 714,00 |
| 31.01.2022 | 148,48 | 153,14 | 145,90 | 153,12 | 4,43% | 1.863,00 |
| 28.01.2022 | 144,31 | 146,75 | 139,41 | 146,63 | 3,36% | 789,00 |
| 27.01.2022 | 139,00 | 145,76 | 137,73 | 141,87 | 1,68% | 865,00 |
| 26.01.2022 | 140,62 | 146,27 | 138,48 | 139,53 | -0,24% | 974,00 |
| 25.01.2022 | 140,74 | 142,49 | 137,81 | 139,87 | -2,28% | 1.243,00 |
| 24.01.2022 | 144,99 | 145,56 | 134,42 | 143,14 | -0,73% | 4.347,00 |
| 21.01.2022 | 151,84 | 153,28 | 143,97 | 144,19 | -5,94% | 1.261,00 |
| 20.01.2022 | 154,33 | 158,59 | 153,11 | 153,29 | 0,22% | 619,00 |
| 19.01.2022 | 152,96 | 156,25 | 152,23 | 152,96 | -0,65% | 379,00 |
| 18.01.2022 | 155,53 | 158,19 | 152,54 | 153,96 | -1,42% | 1.679,00 |
| 17.01.2022 | 156,41 | 158,30 | 155,41 | 156,17 | -0,04% | 774,00 |
| 14.01.2022 | 158,09 | 159,03 | 153,75 | 156,24 | -1,20% | 1.257,00 |
| 13.01.2022 | 163,90 | 166,12 | 157,45 | 158,14 | -3,28% | 1.227,00 |
| 12.01.2022 | 167,66 | 168,27 | 162,21 | 163,51 | -2,97% | 999,00 |
| 11.01.2022 | 161,50 | 169,61 | 160,26 | 168,52 | 4,28% | 2.045,00 |
| 10.01.2022 | 168,06 | 168,08 | 156,74 | 161,61 | -2,13% | 2.821,00 |
| 07.01.2022 | 171,65 | 171,65 | 164,30 | 165,13 | -3,00% | 7.500,00 |
| 06.01.2022 | 165,13 | 172,65 | 163,79 | 170,24 | 2,86% | 1.509,00 |
| 05.01.2022 | 168,40 | 171,25 | 165,51 | 165,51 | -2,26% | 1.726,00 |
| 04.01.2022 | 173,88 | 174,36 | 166,39 | 169,33 | -1,84% | 2.499,00 |
| 03.01.2022 | 168,37 | 173,54 | 167,64 | 172,51 | 2,50% | 1.823,00 |
| 30.12.2021 | 167,13 | 169,01 | 167,13 | 168,30 | 0,56% | 1.320,00 |
| 29.12.2021 | 169,24 | 169,32 | 165,27 | 167,37 | -0,42% | 1.925,00 |
| 28.12.2021 | 169,39 | 171,71 | 167,36 | 168,07 | -0,86% | 2.042,00 |
| 27.12.2021 | 171,48 | 171,67 | 168,76 | 169,52 | -0,03% | 1.519,00 |
| 23.12.2021 | 169,78 | 170,29 | 168,46 | 169,57 | 0,32% | 2.343,00 |