58,340€
-1,62%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 59,70 | 60,05 | 58,17 | 58,35 | -1,60% | 41.279,00 |
| 17.04.2024 | 59,80 | 60,22 | 58,84 | 59,30 | -0,84% | 32.683,00 |
| 16.04.2024 | 59,62 | 60,41 | 57,60 | 59,80 | 0,12% | 111.129,00 |
| 15.04.2024 | 60,40 | 61,43 | 59,55 | 59,73 | -1,53% | 84.990,00 |
| 12.04.2024 | 61,49 | 62,05 | 60,29 | 60,66 | -1,09% | 76.593,00 |
| 11.04.2024 | 61,38 | 61,81 | 60,33 | 61,33 | -0,10% | 37.357,00 |
| 10.04.2024 | 61,61 | 61,89 | 60,41 | 61,39 | -0,50% | 68.516,00 |
| 09.04.2024 | 61,29 | 61,84 | 60,99 | 61,70 | 0,95% | 60.520,00 |
| 08.04.2024 | 60,03 | 61,44 | 59,86 | 61,12 | 1,70% | 125.809,00 |
| 05.04.2024 | 59,60 | 60,41 | 59,25 | 60,10 | 0,94% | 55.147,00 |
| 04.04.2024 | 60,67 | 61,05 | 59,36 | 59,54 | -1,21% | 71.676,00 |
| 03.04.2024 | 59,51 | 60,45 | 59,51 | 60,27 | 0,28% | 52.866,00 |
| 02.04.2024 | 61,00 | 61,00 | 59,14 | 60,10 | -3,35% | 126.815,00 |
| 28.03.2024 | 61,35 | 62,66 | 61,01 | 62,18 | 0,83% | 79.296,00 |
| 27.03.2024 | 61,70 | 62,90 | 61,11 | 61,67 | 0,11% | 86.832,00 |
| 26.03.2024 | 61,04 | 62,69 | 60,71 | 61,60 | 1,28% | 106.288,00 |
| 25.03.2024 | 59,79 | 61,29 | 59,62 | 60,82 | 1,64% | 58.900,00 |
| 22.03.2024 | 61,10 | 62,11 | 59,84 | 59,84 | -1,69% | 98.052,00 |
| 21.03.2024 | 59,89 | 61,60 | 59,60 | 60,87 | 2,34% | 138.335,00 |
| 20.03.2024 | 57,88 | 59,86 | 57,74 | 59,48 | 2,59% | 61.713,00 |
| 19.03.2024 | 58,89 | 59,20 | 57,80 | 57,98 | -2,06% | 47.812,00 |
| 18.03.2024 | 57,78 | 59,49 | 57,67 | 59,20 | 2,39% | 104.487,00 |
| 15.03.2024 | 57,92 | 58,57 | 57,32 | 57,82 | -0,10% | 60.542,00 |
| 14.03.2024 | 57,24 | 58,84 | 57,10 | 57,88 | 1,28% | 122.564,00 |
| 13.03.2024 | 54,83 | 57,79 | 54,64 | 57,15 | 4,25% | 151.816,00 |
| 12.03.2024 | 55,34 | 55,35 | 54,36 | 54,82 | -0,62% | 71.537,00 |
| 11.03.2024 | 53,82 | 55,16 | 53,50 | 55,16 | 2,20% | 80.538,00 |
| 08.03.2024 | 53,21 | 54,41 | 53,19 | 53,97 | 0,95% | 60.795,00 |
| 07.03.2024 | 53,20 | 54,85 | 53,01 | 53,46 | 0,19% | 66.336,00 |
| 06.03.2024 | 53,72 | 54,05 | 53,14 | 53,36 | -0,65% | 57.881,00 |
| 05.03.2024 | 54,68 | 56,02 | 53,35 | 53,71 | -2,73% | 101.045,00 |
| 04.03.2024 | 55,95 | 56,13 | 54,21 | 55,22 | -1,22% | 119.203,00 |
| 01.03.2024 | 55,91 | 56,89 | 55,62 | 55,90 | 0,31% | 59.145,00 |
| 29.02.2024 | 55,50 | 56,92 | 55,34 | 55,73 | 0,18% | 74.324,00 |
| 28.02.2024 | 55,45 | 56,16 | 54,91 | 55,63 | 0,31% | 81.981,00 |
| 27.02.2024 | 54,57 | 55,57 | 54,36 | 55,46 | 1,37% | 128.974,00 |
| 26.02.2024 | 54,26 | 55,41 | 54,13 | 54,71 | -0,13% | 54.501,00 |
| 23.02.2024 | 54,09 | 54,93 | 53,78 | 54,78 | 1,63% | 68.749,00 |
| 22.02.2024 | 54,45 | 54,45 | 53,05 | 53,90 | 1,35% | 95.338,00 |
| 21.02.2024 | 54,00 | 54,50 | 52,86 | 53,18 | -1,90% | 75.978,00 |
| 20.02.2024 | 54,49 | 54,54 | 53,66 | 54,21 | -0,28% | 71.449,00 |
| 19.02.2024 | 55,00 | 55,00 | 54,27 | 54,36 | -0,98% | 62.576,00 |
| 16.02.2024 | 55,49 | 55,70 | 54,50 | 54,90 | -0,92% | 128.740,00 |
| 15.02.2024 | 54,86 | 55,90 | 54,01 | 55,41 | 1,02% | 106.810,00 |
| 14.02.2024 | 54,38 | 54,99 | 53,73 | 54,85 | 0,86% | 113.898,00 |
| 13.02.2024 | 55,43 | 55,65 | 54,00 | 54,38 | -2,54% | 151.575,00 |
| 12.02.2024 | 54,65 | 56,23 | 54,31 | 55,80 | 2,14% | 242.641,00 |
| 09.02.2024 | 52,29 | 54,88 | 52,01 | 54,63 | 4,88% | 325.159,00 |
| 08.02.2024 | 54,39 | 54,50 | 51,75 | 52,09 | -11,26% | 781.015,00 |
| 07.02.2024 | 59,57 | 60,07 | 58,37 | 58,70 | -0,89% | 268.999,00 |
| 06.02.2024 | 57,66 | 59,24 | 57,34 | 59,23 | 3,33% | 150.872,00 |
| 05.02.2024 | 57,99 | 58,17 | 57,16 | 57,32 | -0,90% | 73.398,00 |
| 02.02.2024 | 57,11 | 58,09 | 56,60 | 57,84 | 1,31% | 103.548,00 |
| 01.02.2024 | 57,30 | 57,49 | 56,04 | 57,09 | 0,48% | 66.388,00 |
| 31.01.2024 | 58,49 | 58,49 | 56,68 | 56,82 | -3,22% | 93.232,00 |
| 30.01.2024 | 58,99 | 59,39 | 57,29 | 58,71 | -0,17% | 81.302,00 |
| 29.01.2024 | 57,19 | 58,85 | 56,12 | 58,81 | 3,37% | 143.776,00 |
| 26.01.2024 | 55,20 | 57,37 | 55,01 | 56,89 | 1,44% | 191.774,00 |
| 25.01.2024 | 57,55 | 59,30 | 54,35 | 56,08 | -3,21% | 359.025,00 |
| 24.01.2024 | 60,29 | 60,74 | 57,83 | 57,94 | -3,01% | 308.243,00 |
| 23.01.2024 | 59,15 | 60,55 | 58,86 | 59,74 | 2,00% | 206.161,00 |
| 22.01.2024 | 61,00 | 62,89 | 58,11 | 58,57 | -3,00% | 520.790,00 |
| 19.01.2024 | 57,54 | 60,82 | 57,20 | 60,38 | 5,71% | 188.856,00 |
| 18.01.2024 | 55,37 | 57,44 | 55,06 | 57,12 | 3,63% | 116.978,00 |
| 17.01.2024 | 53,60 | 55,13 | 52,04 | 55,12 | 2,59% | 94.159,00 |
| 16.01.2024 | 55,20 | 55,40 | 53,46 | 53,73 | -2,93% | 88.410,00 |
| 15.01.2024 | 55,61 | 55,71 | 55,21 | 55,35 | -0,59% | 36.634,00 |
| 12.01.2024 | 55,87 | 56,39 | 55,20 | 55,68 | -0,30% | 66.636,00 |
| 11.01.2024 | 55,65 | 56,06 | 54,95 | 55,85 | 0,52% | 97.204,00 |
| 10.01.2024 | 55,87 | 56,26 | 55,12 | 55,56 | -0,57% | 56.131,00 |
| 09.01.2024 | 55,45 | 56,76 | 55,02 | 55,88 | -0,97% | 95.874,00 |
| 08.01.2024 | 54,99 | 56,49 | 54,58 | 56,43 | 2,60% | 105.407,00 |
| 05.01.2024 | 53,44 | 55,02 | 52,69 | 55,00 | 2,90% | 74.777,00 |
| 04.01.2024 | 53,78 | 53,89 | 52,52 | 53,45 | -0,56% | 101.564,00 |
| 03.01.2024 | 56,29 | 56,40 | 53,54 | 53,75 | -4,29% | 137.760,00 |
| 02.01.2024 | 55,85 | 56,78 | 55,18 | 56,16 | -1,63% | 184.336,00 |
| 29.12.2023 | 57,05 | 57,39 | 57,00 | 57,09 | 0,14% | 28.369,00 |
| 28.12.2023 | 56,44 | 57,35 | 56,20 | 57,01 | 0,97% | 106.700,00 |
| 27.12.2023 | 56,80 | 57,55 | 55,95 | 56,46 | 0,66% | 122.951,00 |
| 22.12.2023 | 56,29 | 56,88 | 55,99 | 56,09 | -0,62% | 65.648,00 |
| 21.12.2023 | 56,51 | 57,13 | 56,13 | 56,44 | -0,07% | 81.296,00 |
| 20.12.2023 | 57,60 | 58,37 | 56,40 | 56,48 | -1,65% | 168.712,00 |
| 19.12.2023 | 56,28 | 57,69 | 56,11 | 57,43 | 2,08% | 75.461,00 |
| 18.12.2023 | 56,30 | 56,50 | 55,73 | 56,26 | 0,00% | 103.575,00 |
| 15.12.2023 | 56,01 | 57,49 | 55,72 | 56,26 | -0,09% | 112.128,00 |
| 14.12.2023 | 57,40 | 58,32 | 55,72 | 56,31 | -0,69% | 157.329,00 |
| 13.12.2023 | 54,79 | 56,74 | 54,31 | 56,70 | 3,94% | 141.030,00 |
| 12.12.2023 | 54,75 | 55,19 | 53,97 | 54,55 | -0,62% | 77.373,00 |
| 11.12.2023 | 54,89 | 55,63 | 54,51 | 54,89 | 0,29% | 78.691,00 |
| 08.12.2023 | 54,44 | 55,40 | 53,42 | 54,73 | 1,15% | 107.957,00 |
| 07.12.2023 | 55,35 | 55,36 | 53,76 | 54,11 | -2,28% | 108.512,00 |
| 06.12.2023 | 54,15 | 56,05 | 52,53 | 55,37 | 3,21% | 179.969,00 |
| 05.12.2023 | 55,10 | 55,33 | 53,10 | 53,65 | -2,95% | 147.815,00 |
| 04.12.2023 | 55,25 | 55,78 | 54,53 | 55,28 | 0,77% | 171.613,00 |
| 01.12.2023 | 52,95 | 54,98 | 52,75 | 54,86 | 3,51% | 92.455,00 |
| 30.11.2023 | 53,10 | 53,60 | 52,37 | 53,00 | 0,28% | 68.735,00 |
| 29.11.2023 | 53,49 | 54,78 | 52,80 | 52,85 | -0,77% | 77.045,00 |
| 28.11.2023 | 51,51 | 53,45 | 50,78 | 53,26 | 3,40% | 49.593,00 |
| 27.11.2023 | 50,61 | 52,09 | 50,55 | 51,51 | 1,12% | 55.334,00 |
| 24.11.2023 | 51,51 | 51,79 | 50,80 | 50,94 | -1,32% | 35.655,00 |