Börse:
204,050€
-1,26%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
203,650€
Ask:
204,450€
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 209,45 | 211,10 | 200,00 | 204,25 | -1,16% | 33.925,00 |
| 22.01.2021 | 204,15 | 208,90 | 202,05 | 206,65 | 1,18% | 15.373,00 |
| 21.01.2021 | 205,30 | 205,95 | 200,85 | 204,25 | 1,14% | 21.109,00 |
| 20.01.2021 | 204,75 | 206,05 | 201,75 | 201,95 | -1,05% | 16.135,00 |
| 19.01.2021 | 199,98 | 204,95 | 199,00 | 204,10 | 2,42% | 17.398,00 |
| 18.01.2021 | 199,50 | 199,50 | 197,52 | 199,28 | 0,24% | 9.127,00 |
| 15.01.2021 | 199,48 | 202,95 | 194,62 | 198,80 | -0,10% | 19.179,00 |
| 14.01.2021 | 201,50 | 206,10 | 198,52 | 199,00 | -1,36% | 21.246,00 |
| 13.01.2021 | 195,48 | 203,40 | 193,90 | 201,75 | 3,39% | 26.877,00 |
| 12.01.2021 | 196,48 | 197,84 | 192,32 | 195,14 | -0,27% | 16.108,00 |
| 11.01.2021 | 198,50 | 198,98 | 192,66 | 195,66 | -1,36% | 24.114,00 |
| 08.01.2021 | 192,78 | 198,78 | 192,02 | 198,36 | 3,31% | 23.553,00 |
| 07.01.2021 | 186,00 | 192,04 | 184,00 | 192,00 | 4,22% | 20.086,00 |
| 06.01.2021 | 189,98 | 189,98 | 183,28 | 184,22 | -3,75% | 28.176,00 |
| 05.01.2021 | 189,98 | 191,40 | 186,62 | 191,40 | 1,01% | 15.436,00 |
| 04.01.2021 | 194,00 | 194,50 | 185,54 | 189,48 | -0,29% | 38.345,00 |
| 30.12.2020 | 189,20 | 191,12 | 189,02 | 190,04 | 0,61% | 9.551,00 |
| 29.12.2020 | 193,98 | 194,94 | 187,54 | 188,88 | -2,22% | 25.869,00 |
| 28.12.2020 | 196,50 | 200,50 | 192,50 | 193,16 | -1,56% | 33.441,00 |
| 23.12.2020 | 201,50 | 202,15 | 195,28 | 196,22 | -1,85% | 25.750,00 |
| 22.12.2020 | 193,92 | 200,35 | 193,48 | 199,92 | 2,89% | 34.891,00 |
| 21.12.2020 | 194,50 | 195,90 | 189,78 | 194,30 | 0,57% | 29.214,00 |
| 18.12.2020 | 192,70 | 194,24 | 189,54 | 193,20 | 0,72% | 19.781,00 |
| 17.12.2020 | 189,80 | 194,20 | 189,44 | 191,82 | 1,58% | 33.252,00 |
| 16.12.2020 | 182,98 | 189,98 | 182,52 | 188,84 | 3,51% | 23.692,00 |
| 15.12.2020 | 182,48 | 184,00 | 178,68 | 182,44 | 0,53% | 18.776,00 |
| 14.12.2020 | 177,00 | 183,94 | 176,10 | 181,48 | 2,88% | 24.532,00 |
| 11.12.2020 | 176,76 | 177,42 | 173,52 | 176,40 | -0,64% | 11.551,00 |
| 10.12.2020 | 173,88 | 178,14 | 170,56 | 177,54 | 1,64% | 19.695,00 |
| 09.12.2020 | 179,36 | 181,10 | 173,52 | 174,68 | -2,62% | 19.914,00 |
| 08.12.2020 | 179,46 | 180,82 | 177,78 | 179,38 | -0,16% | 10.710,00 |
| 07.12.2020 | 179,98 | 180,62 | 178,10 | 179,66 | -0,04% | 10.034,00 |
| 04.12.2020 | 177,30 | 179,98 | 175,80 | 179,74 | 1,79% | 7.808,00 |
| 03.12.2020 | 176,18 | 178,26 | 175,42 | 176,58 | 0,49% | 11.092,00 |
| 02.12.2020 | 179,00 | 179,76 | 174,30 | 175,72 | -2,27% | 16.503,00 |
| 01.12.2020 | 180,98 | 183,88 | 178,60 | 179,80 | 0,31% | 22.837,00 |
| 30.11.2020 | 175,80 | 180,80 | 172,72 | 179,24 | 1,73% | 23.311,00 |
| 27.11.2020 | 179,78 | 179,98 | 174,74 | 176,20 | -1,58% | 18.579,00 |
| 26.11.2020 | 181,00 | 181,28 | 179,02 | 179,02 | -0,64% | 14.731,00 |
| 25.11.2020 | 174,38 | 181,24 | 172,24 | 180,18 | 4,13% | 36.888,00 |
| 24.11.2020 | 170,86 | 174,18 | 168,02 | 173,04 | 1,96% | 28.029,00 |
| 23.11.2020 | 163,50 | 170,82 | 162,14 | 169,72 | 4,42% | 24.537,00 |
| 20.11.2020 | 160,96 | 164,00 | 160,16 | 162,54 | 1,30% | 14.671,00 |
| 19.11.2020 | 160,68 | 162,70 | 159,86 | 160,46 | -0,36% | 10.745,00 |
| 18.11.2020 | 161,76 | 162,78 | 159,78 | 161,04 | -1,06% | 12.457,00 |
| 17.11.2020 | 162,00 | 163,92 | 160,08 | 162,76 | 0,77% | 11.118,00 |
| 16.11.2020 | 161,50 | 162,44 | 155,40 | 161,52 | 1,19% | 36.665,00 |
| 13.11.2020 | 160,98 | 163,50 | 158,02 | 159,62 | -0,37% | 25.223,00 |
| 12.11.2020 | 163,18 | 165,10 | 159,82 | 160,22 | -1,95% | 33.961,00 |
| 11.11.2020 | 156,18 | 163,98 | 155,00 | 163,40 | 5,42% | 37.903,00 |
| 10.11.2020 | 157,00 | 158,18 | 151,16 | 155,00 | -0,92% | 68.959,00 |
| 09.11.2020 | 174,98 | 175,98 | 156,34 | 156,44 | -8,46% | 85.787,00 |
| 06.11.2020 | 171,48 | 172,00 | 167,44 | 170,90 | -1,21% | 20.404,00 |
| 05.11.2020 | 168,78 | 173,00 | 168,00 | 173,00 | 4,52% | 36.792,00 |
| 04.11.2020 | 158,30 | 166,50 | 156,02 | 165,52 | 7,49% | 36.230,00 |
| 03.11.2020 | 152,90 | 160,84 | 149,20 | 153,98 | -4,66% | 128.576,00 |
| 02.11.2020 | 160,76 | 165,60 | 159,04 | 161,50 | 0,02% | 33.971,00 |
| 30.10.2020 | 163,96 | 166,52 | 157,12 | 161,46 | -2,66% | 27.838,00 |
| 29.10.2020 | 164,02 | 169,28 | 164,02 | 165,88 | 1,06% | 15.067,00 |
| 28.10.2020 | 169,20 | 170,00 | 162,74 | 164,14 | -3,16% | 26.608,00 |
| 27.10.2020 | 167,54 | 170,04 | 167,02 | 169,50 | 0,93% | 12.712,00 |
| 26.10.2020 | 171,50 | 172,50 | 165,04 | 167,94 | -1,72% | 24.070,00 |
| 23.10.2020 | 173,98 | 174,58 | 169,64 | 170,88 | -1,03% | 13.167,00 |
| 22.10.2020 | 178,32 | 180,64 | 171,02 | 172,66 | -4,07% | 37.754,00 |
| 21.10.2020 | 171,48 | 181,98 | 168,66 | 179,98 | 5,25% | 32.326,00 |
| 20.10.2020 | 171,48 | 173,32 | 169,28 | 171,00 | 0,47% | 5.458,00 |
| 19.10.2020 | 175,00 | 176,48 | 169,14 | 170,20 | -2,17% | 12.989,00 |
| 16.10.2020 | 173,02 | 176,84 | 172,90 | 173,98 | 0,32% | 14.189,00 |
| 15.10.2020 | 172,48 | 173,56 | 168,50 | 173,42 | -0,20% | 34.902,00 |
| 14.10.2020 | 177,22 | 178,42 | 170,74 | 173,76 | -1,87% | 24.935,00 |
| 13.10.2020 | 171,58 | 177,76 | 170,10 | 177,08 | 3,68% | 21.440,00 |
| 12.10.2020 | 167,92 | 172,88 | 166,52 | 170,80 | 2,46% | 25.169,00 |
| 09.10.2020 | 165,48 | 166,70 | 163,18 | 166,70 | 1,63% | 7.303,00 |
| 08.10.2020 | 166,18 | 167,96 | 164,02 | 164,02 | -1,12% | 11.896,00 |
| 07.10.2020 | 163,20 | 166,10 | 162,92 | 165,88 | 1,57% | 9.672,00 |
| 06.10.2020 | 166,76 | 167,34 | 162,44 | 163,32 | -2,13% | 10.536,00 |
| 05.10.2020 | 164,60 | 167,24 | 163,20 | 166,88 | 1,69% | 11.579,00 |
| 02.10.2020 | 165,00 | 167,32 | 161,56 | 164,10 | -1,90% | 12.294,00 |
| 01.10.2020 | 169,00 | 171,00 | 167,16 | 167,28 | -0,67% | 12.165,00 |
| 30.09.2020 | 164,02 | 169,68 | 162,50 | 168,40 | 1,35% | 13.662,00 |
| 29.09.2020 | 165,00 | 166,80 | 163,26 | 166,16 | 0,96% | 9.902,00 |
| 28.09.2020 | 161,50 | 164,98 | 161,32 | 164,58 | 2,10% | 18.817,00 |
| 25.09.2020 | 157,06 | 161,66 | 155,00 | 161,20 | 3,67% | 7.959,00 |
| 24.09.2020 | 154,98 | 158,50 | 153,02 | 155,50 | -0,06% | 9.417,00 |
| 23.09.2020 | 160,60 | 161,46 | 155,58 | 155,60 | -2,93% | 13.051,00 |
| 22.09.2020 | 155,98 | 160,66 | 155,02 | 160,30 | 3,02% | 15.879,00 |
| 21.09.2020 | 148,38 | 155,66 | 145,02 | 155,60 | 4,33% | 28.610,00 |
| 18.09.2020 | 149,68 | 150,50 | 144,68 | 149,14 | 0,53% | 27.238,00 |
| 17.09.2020 | 152,88 | 152,88 | 146,76 | 148,36 | -3,22% | 47.195,00 |
| 16.09.2020 | 157,74 | 159,48 | 153,30 | 153,30 | -2,18% | 12.299,00 |
| 15.09.2020 | 158,14 | 160,48 | 155,36 | 156,72 | -0,72% | 16.088,00 |
| 14.09.2020 | 156,02 | 158,88 | 155,42 | 157,86 | 1,47% | 13.105,00 |
| 11.09.2020 | 162,58 | 163,76 | 153,02 | 155,58 | -3,61% | 19.524,00 |
| 10.09.2020 | 165,48 | 166,44 | 159,22 | 161,40 | -2,11% | 14.468,00 |
| 09.09.2020 | 157,84 | 165,70 | 157,80 | 164,88 | 4,41% | 21.547,00 |
| 08.09.2020 | 163,00 | 163,88 | 155,02 | 157,92 | -3,12% | 33.883,00 |
| 07.09.2020 | 162,20 | 165,00 | 159,22 | 163,00 | 0,43% | 24.378,00 |
| 04.09.2020 | 169,00 | 172,48 | 155,06 | 162,30 | -6,57% | 68.156,00 |
| 03.09.2020 | 179,00 | 179,58 | 165,02 | 173,72 | -2,42% | 45.563,00 |
| 02.09.2020 | 177,76 | 179,62 | 173,28 | 178,02 | 1,42% | 32.857,00 |