Börse:
204,000€
-0,90%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
204,000€
Ask:
204,000€
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 210,50 | 211,10 | 199,80 | 204,13 | -1,51% | 2.932,00 |
| 22.01.2021 | 203,85 | 208,80 | 202,20 | 207,25 | 1,49% | 1.707,00 |
| 21.01.2021 | 205,65 | 206,25 | 200,70 | 204,20 | 1,09% | 2.843,00 |
| 20.01.2021 | 204,95 | 206,68 | 201,70 | 202,00 | -0,98% | 872,00 |
| 19.01.2021 | 200,48 | 205,33 | 198,63 | 204,00 | 2,33% | 1.254,00 |
| 18.01.2021 | 199,51 | 199,51 | 197,67 | 199,36 | 0,34% | 308,00 |
| 15.01.2021 | 199,93 | 202,80 | 194,52 | 198,68 | -0,25% | 962,00 |
| 14.01.2021 | 201,95 | 206,08 | 198,64 | 199,18 | -1,57% | 924,00 |
| 13.01.2021 | 195,48 | 203,30 | 194,26 | 202,35 | 3,55% | 1.517,00 |
| 12.01.2021 | 196,20 | 197,26 | 193,06 | 195,42 | -0,27% | 1.851,00 |
| 11.01.2021 | 197,98 | 198,36 | 195,06 | 195,94 | -0,98% | 3.337,00 |
| 08.01.2021 | 192,34 | 197,88 | 192,34 | 197,88 | 2,99% | 1.687,00 |
| 07.01.2021 | 186,12 | 192,14 | 186,06 | 192,14 | 4,17% | 1.281,00 |
| 06.01.2021 | 189,30 | 189,98 | 184,08 | 184,44 | -3,38% | 867,00 |
| 05.01.2021 | 189,20 | 190,90 | 186,76 | 190,90 | 0,93% | 867,00 |
| 04.01.2021 | 194,00 | 194,40 | 185,66 | 189,14 | -0,83% | 3.533,00 |
| 30.12.2020 | 189,40 | 190,82 | 189,40 | 190,72 | 1,31% | 608,00 |
| 29.12.2020 | 193,98 | 194,68 | 187,76 | 188,26 | -2,64% | 983,00 |
| 28.12.2020 | 198,00 | 199,78 | 192,82 | 193,36 | -2,45% | 4.283,00 |
| 23.12.2020 | 201,00 | 201,85 | 195,82 | 198,22 | -1,06% | 1.380,00 |
| 22.12.2020 | 193,82 | 200,35 | 193,82 | 200,35 | 3,26% | 1.357,00 |
| 21.12.2020 | 194,80 | 195,26 | 189,96 | 194,02 | 1,00% | 2.976,00 |
| 18.12.2020 | 192,60 | 193,54 | 189,54 | 192,10 | -0,25% | 2.705,00 |
| 17.12.2020 | 189,58 | 193,40 | 189,56 | 192,58 | 1,98% | 1.713,00 |
| 16.12.2020 | 182,64 | 190,00 | 182,64 | 188,84 | 3,77% | 3.142,00 |
| 15.12.2020 | 182,30 | 183,90 | 179,84 | 181,98 | -0,81% | 529,00 |
| 14.12.2020 | 177,02 | 183,54 | 176,94 | 183,46 | 4,37% | 2.071,00 |
| 11.12.2020 | 176,70 | 176,80 | 174,50 | 175,78 | -0,85% | 636,00 |
| 10.12.2020 | 173,40 | 177,28 | 172,02 | 177,28 | 1,30% | 645,00 |
| 09.12.2020 | 178,80 | 181,10 | 175,00 | 175,00 | -3,19% | 832,00 |
| 08.12.2020 | 179,20 | 180,76 | 177,98 | 180,76 | 1,04% | 223,00 |
| 07.12.2020 | 179,90 | 180,10 | 178,90 | 178,90 | -0,36% | 927,00 |
| 04.12.2020 | 176,98 | 179,54 | 175,80 | 179,54 | 1,52% | 412,00 |
| 03.12.2020 | 176,00 | 177,20 | 175,76 | 176,86 | 0,59% | 517,00 |
| 02.12.2020 | 178,54 | 179,64 | 174,42 | 175,82 | -3,01% | 801,00 |
| 01.12.2020 | 180,50 | 182,42 | 179,24 | 181,28 | 0,78% | 906,00 |
| 30.11.2020 | 175,80 | 180,08 | 175,02 | 179,88 | 1,32% | 1.081,00 |
| 27.11.2020 | 179,34 | 179,66 | 174,84 | 177,54 | -1,14% | 887,00 |
| 26.11.2020 | 181,00 | 181,00 | 179,04 | 179,58 | -0,44% | 3.528,00 |
| 25.11.2020 | 173,58 | 180,80 | 172,90 | 180,38 | 4,46% | 1.852,00 |
| 24.11.2020 | 170,00 | 174,04 | 168,12 | 172,68 | 2,03% | 1.398,00 |
| 23.11.2020 | 163,50 | 170,16 | 162,70 | 169,24 | 3,71% | 1.647,00 |
| 20.11.2020 | 160,38 | 163,46 | 160,38 | 163,18 | 1,05% | 549,00 |
| 19.11.2020 | 160,02 | 161,48 | 160,02 | 161,48 | -0,02% | 428,00 |
| 18.11.2020 | 161,30 | 162,98 | 159,80 | 161,52 | -0,53% | 345,00 |
| 17.11.2020 | 161,52 | 163,10 | 160,52 | 162,38 | 0,47% | 311,00 |
| 16.11.2020 | 161,50 | 162,10 | 155,84 | 161,62 | 1,44% | 433,00 |
| 13.11.2020 | 160,12 | 163,32 | 158,82 | 159,32 | -0,60% | 820,00 |
| 12.11.2020 | 162,62 | 164,28 | 160,24 | 160,28 | -2,23% | 2.228,00 |
| 11.11.2020 | 156,00 | 163,94 | 156,00 | 163,94 | 5,93% | 1.637,00 |
| 10.11.2020 | 157,18 | 157,90 | 151,48 | 154,76 | -1,95% | 7.906,00 |
| 09.11.2020 | 174,70 | 175,84 | 157,84 | 157,84 | -7,63% | 5.777,00 |
| 06.11.2020 | 171,48 | 171,98 | 167,80 | 170,88 | -0,71% | 1.184,00 |
| 05.11.2020 | 169,18 | 172,52 | 168,58 | 172,10 | 4,01% | 1.229,00 |
| 04.11.2020 | 157,50 | 165,60 | 156,92 | 165,46 | 7,46% | 2.420,00 |
| 03.11.2020 | 151,00 | 160,00 | 149,90 | 153,98 | -4,23% | 9.487,00 |
| 02.11.2020 | 160,72 | 165,14 | 159,56 | 160,78 | 1,30% | 1.531,00 |
| 30.10.2020 | 163,96 | 165,92 | 157,72 | 158,72 | -5,74% | 1.000,00 |
| 29.10.2020 | 165,00 | 168,90 | 164,76 | 168,38 | 1,64% | 622,00 |
| 28.10.2020 | 169,22 | 169,22 | 163,22 | 165,66 | -2,58% | 1.263,00 |
| 27.10.2020 | 167,90 | 170,04 | 167,32 | 170,04 | 1,25% | 991,00 |
| 26.10.2020 | 172,00 | 172,00 | 165,18 | 167,94 | -1,15% | 1.865,00 |
| 23.10.2020 | 173,82 | 174,04 | 169,90 | 169,90 | -1,53% | 892,00 |
| 22.10.2020 | 178,96 | 180,22 | 171,02 | 172,54 | -4,23% | 1.244,00 |
| 21.10.2020 | 171,62 | 180,16 | 169,74 | 180,16 | 4,19% | 1.199,00 |
| 20.10.2020 | 171,00 | 173,42 | 169,84 | 172,92 | 1,72% | 2.274,00 |
| 19.10.2020 | 175,96 | 176,30 | 170,00 | 170,00 | -3,30% | 817,00 |
| 16.10.2020 | 173,02 | 175,80 | 173,02 | 175,80 | 2,04% | 885,00 |
| 15.10.2020 | 171,30 | 172,90 | 169,52 | 172,28 | -0,34% | 2.330,00 |
| 14.10.2020 | 177,22 | 178,42 | 171,60 | 172,86 | -2,57% | 841,00 |
| 13.10.2020 | 171,66 | 177,42 | 170,38 | 177,42 | 2,85% | 765,00 |
| 12.10.2020 | 167,52 | 172,50 | 166,86 | 172,50 | 3,92% | 1.845,00 |
| 09.10.2020 | 164,70 | 166,00 | 163,50 | 166,00 | 1,03% | 501,00 |
| 08.10.2020 | 165,64 | 167,38 | 163,76 | 164,30 | -0,56% | 692,00 |
| 07.10.2020 | 163,10 | 165,90 | 163,10 | 165,22 | 1,10% | 556,00 |
| 06.10.2020 | 166,26 | 166,32 | 163,42 | 163,42 | -1,86% | 1.283,00 |
| 05.10.2020 | 164,00 | 166,56 | 163,54 | 166,52 | 1,81% | 467,00 |
| 02.10.2020 | 164,96 | 166,66 | 162,82 | 163,56 | -2,33% | 1.458,00 |
| 01.10.2020 | 168,44 | 171,10 | 167,46 | 167,46 | 0,12% | 383,00 |
| 30.09.2020 | 163,42 | 169,48 | 163,42 | 167,26 | 0,92% | 516,00 |
| 29.09.2020 | 165,46 | 166,84 | 163,94 | 165,74 | 0,82% | 464,00 |
| 28.09.2020 | 161,78 | 164,40 | 161,60 | 164,40 | 3,40% | 527,00 |
| 25.09.2020 | 157,44 | 159,00 | 155,00 | 159,00 | 2,55% | 172,00 |
| 24.09.2020 | 154,40 | 157,52 | 153,74 | 155,04 | -0,81% | 447,00 |
| 23.09.2020 | 160,12 | 160,96 | 155,50 | 156,30 | -1,72% | 918,00 |
| 22.09.2020 | 155,80 | 159,98 | 155,80 | 159,04 | 2,98% | 2.489,00 |
| 21.09.2020 | 147,50 | 154,98 | 145,68 | 154,44 | 4,72% | 1.617,00 |
| 19.09.2020 | 149,64 | 150,46 | 144,88 | 147,48 | 0,00% | 2.072,00 |
| 18.09.2020 | 149,64 | 150,46 | 144,88 | 147,48 | -0,01% | 2.072,00 |
| 17.09.2020 | 152,50 | 152,50 | 146,70 | 147,50 | -5,25% | 1.147,00 |
| 16.09.2020 | 157,34 | 159,12 | 155,40 | 155,68 | -0,68% | 241,00 |
| 15.09.2020 | 157,64 | 160,34 | 156,30 | 156,74 | -0,44% | 1.801,00 |
| 14.09.2020 | 157,10 | 158,64 | 155,68 | 157,44 | 1,23% | 600,00 |
| 11.09.2020 | 161,86 | 163,08 | 153,04 | 155,52 | -4,79% | 1.963,00 |
| 10.09.2020 | 165,44 | 166,28 | 163,14 | 163,34 | -1,42% | 407,00 |
| 09.09.2020 | 158,30 | 165,70 | 158,30 | 165,70 | 4,60% | 449,00 |
| 08.09.2020 | 162,66 | 163,44 | 155,04 | 158,42 | -3,08% | 2.841,00 |
| 07.09.2020 | 161,94 | 163,46 | 159,94 | 163,46 | 0,58% | 2.103,00 |
| 04.09.2020 | 168,96 | 171,98 | 156,38 | 162,52 | -5,72% | 3.809,00 |
| 03.09.2020 | 179,06 | 179,06 | 165,30 | 172,38 | -3,11% | 1.837,00 |