Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 59,58 | 59,70 | 58,53 | 58,53 | -1,35% | 4.058,00 |
| 17.04.2024 | 59,75 | 60,21 | 58,93 | 59,33 | -1,05% | 4.456,00 |
| 16.04.2024 | 59,00 | 60,29 | 57,00 | 59,96 | 0,67% | 8.137,00 |
| 15.04.2024 | 60,80 | 61,40 | 59,56 | 59,56 | -1,49% | 4.899,00 |
| 12.04.2024 | 61,50 | 62,02 | 60,46 | 60,46 | -0,31% | 3.863,00 |
| 11.04.2024 | 61,46 | 61,74 | 60,51 | 60,65 | -0,72% | 2.013,00 |
| 10.04.2024 | 61,86 | 61,86 | 60,11 | 61,09 | -0,83% | 4.709,00 |
| 09.04.2024 | 61,25 | 61,84 | 61,01 | 61,60 | 0,74% | 2.900,00 |
| 08.04.2024 | 60,40 | 61,42 | 60,00 | 61,15 | 1,90% | 4.700,00 |
| 05.04.2024 | 59,55 | 60,07 | 59,25 | 60,01 | 0,89% | 3.320,00 |
| 04.04.2024 | 60,30 | 60,77 | 59,36 | 59,48 | -1,13% | 2.169,00 |
| 03.04.2024 | 58,80 | 60,29 | 58,80 | 60,16 | 0,15% | 5.735,00 |
| 02.04.2024 | 61,20 | 61,20 | 59,41 | 60,07 | -3,32% | 7.241,00 |
| 28.03.2024 | 60,50 | 62,63 | 60,50 | 62,13 | 0,94% | 3.877,00 |
| 27.03.2024 | 61,00 | 62,60 | 61,00 | 61,55 | -0,73% | 4.986,00 |
| 26.03.2024 | 61,00 | 62,43 | 60,89 | 62,00 | 1,86% | 4.005,00 |
| 25.03.2024 | 59,80 | 61,27 | 59,50 | 60,87 | 1,45% | 6.640,00 |
| 22.03.2024 | 61,06 | 62,01 | 60,00 | 60,00 | -1,43% | 5.653,00 |
| 21.03.2024 | 59,57 | 61,56 | 59,57 | 60,87 | 2,13% | 11.226,00 |
| 20.03.2024 | 57,91 | 59,83 | 57,81 | 59,60 | 2,81% | 3.403,00 |
| 19.03.2024 | 58,77 | 59,04 | 57,90 | 57,97 | -1,95% | 5.449,00 |
| 18.03.2024 | 57,88 | 59,32 | 57,75 | 59,12 | 2,37% | 6.952,00 |
| 15.03.2024 | 58,10 | 58,50 | 57,58 | 57,75 | 0,52% | 3.332,00 |
| 14.03.2024 | 57,34 | 58,50 | 57,26 | 57,45 | 0,86% | 3.405,00 |
| 13.03.2024 | 54,91 | 57,70 | 54,70 | 56,96 | 3,11% | 5.072,00 |
| 12.03.2024 | 55,38 | 55,38 | 54,61 | 55,24 | 0,44% | 3.061,00 |
| 11.03.2024 | 53,70 | 55,05 | 53,66 | 55,00 | 1,49% | 4.394,00 |
| 08.03.2024 | 53,60 | 54,40 | 53,30 | 54,19 | 1,31% | 5.996,00 |
| 07.03.2024 | 52,70 | 54,72 | 52,70 | 53,49 | 0,28% | 2.107,00 |
| 06.03.2024 | 53,79 | 54,03 | 53,30 | 53,34 | -0,17% | 6.922,00 |
| 05.03.2024 | 55,16 | 56,00 | 53,43 | 53,43 | -3,01% | 5.394,00 |
| 04.03.2024 | 55,10 | 56,10 | 54,31 | 55,09 | -2,32% | 5.707,00 |
| 01.03.2024 | 56,10 | 56,67 | 55,63 | 56,40 | 1,13% | 2.402,00 |
| 29.02.2024 | 55,40 | 56,90 | 55,35 | 55,77 | 0,41% | 3.620,00 |
| 28.02.2024 | 55,10 | 56,00 | 55,00 | 55,54 | 0,07% | 7.141,00 |
| 27.02.2024 | 54,59 | 55,50 | 54,30 | 55,50 | 1,33% | 4.516,00 |
| 26.02.2024 | 54,50 | 55,21 | 54,02 | 54,77 | 0,05% | 4.311,00 |
| 23.02.2024 | 53,89 | 54,84 | 53,81 | 54,74 | 1,11% | 4.767,00 |
| 22.02.2024 | 54,11 | 54,14 | 53,09 | 54,14 | 2,32% | 4.912,00 |
| 21.02.2024 | 53,81 | 54,51 | 52,91 | 52,91 | -2,25% | 8.471,00 |
| 20.02.2024 | 54,42 | 54,61 | 53,75 | 54,13 | -0,59% | 5.785,00 |
| 19.02.2024 | 54,86 | 55,04 | 54,19 | 54,45 | -0,98% | 2.676,00 |
| 16.02.2024 | 55,60 | 55,64 | 54,50 | 54,99 | -1,06% | 4.137,00 |
| 15.02.2024 | 55,00 | 55,65 | 54,40 | 55,58 | 1,35% | 7.968,00 |
| 14.02.2024 | 54,55 | 54,91 | 53,82 | 54,84 | 0,98% | 5.182,00 |
| 13.02.2024 | 56,00 | 56,00 | 54,00 | 54,31 | -3,23% | 6.732,00 |
| 12.02.2024 | 54,90 | 56,12 | 54,30 | 56,12 | 2,45% | 12.097,00 |
| 09.02.2024 | 52,00 | 54,90 | 52,00 | 54,78 | 5,47% | 10.342,00 |
| 08.02.2024 | 54,22 | 54,22 | 51,94 | 51,94 | -11,67% | 29.492,00 |
| 07.02.2024 | 59,70 | 59,89 | 58,53 | 58,80 | -0,37% | 12.266,00 |
| 06.02.2024 | 57,79 | 59,12 | 57,28 | 59,02 | 2,64% | 11.851,00 |
| 05.02.2024 | 57,51 | 58,16 | 57,34 | 57,50 | -0,96% | 4.209,00 |
| 02.02.2024 | 57,47 | 58,06 | 56,72 | 58,06 | 2,16% | 4.561,00 |
| 01.02.2024 | 57,24 | 57,53 | 56,27 | 56,83 | -0,30% | 5.981,00 |
| 31.01.2024 | 58,80 | 58,80 | 57,00 | 57,00 | -3,11% | 4.717,00 |
| 30.01.2024 | 59,00 | 59,33 | 57,36 | 58,83 | 0,15% | 7.615,00 |
| 29.01.2024 | 57,80 | 58,74 | 56,30 | 58,74 | 3,11% | 7.487,00 |
| 26.01.2024 | 55,50 | 57,24 | 55,07 | 56,97 | 1,91% | 8.316,00 |
| 25.01.2024 | 58,00 | 59,30 | 54,50 | 55,90 | -3,65% | 20.069,00 |
| 24.01.2024 | 60,11 | 60,67 | 57,95 | 58,02 | -2,94% | 11.767,00 |
| 23.01.2024 | 59,28 | 60,40 | 59,00 | 59,78 | 2,31% | 13.538,00 |
| 22.01.2024 | 62,00 | 63,00 | 58,38 | 58,43 | -3,34% | 22.660,00 |
| 19.01.2024 | 57,80 | 60,71 | 57,46 | 60,45 | 5,33% | 8.567,00 |
| 18.01.2024 | 55,40 | 57,39 | 55,12 | 57,39 | 5,03% | 6.092,00 |
| 17.01.2024 | 53,30 | 54,64 | 52,10 | 54,64 | 1,85% | 5.613,00 |
| 16.01.2024 | 55,19 | 55,27 | 53,65 | 53,65 | -2,86% | 3.512,00 |
| 15.01.2024 | 56,00 | 56,00 | 55,12 | 55,23 | -0,50% | 2.338,00 |
| 12.01.2024 | 55,90 | 56,10 | 55,20 | 55,51 | -0,38% | 2.506,00 |
| 11.01.2024 | 55,86 | 55,94 | 55,00 | 55,72 | -0,41% | 700,00 |
| 10.01.2024 | 56,20 | 56,20 | 55,20 | 55,95 | 0,43% | 5.018,00 |
| 09.01.2024 | 55,00 | 56,64 | 55,00 | 55,71 | -0,71% | 7.337,00 |
| 08.01.2024 | 55,15 | 56,11 | 54,84 | 56,11 | 3,01% | 5.057,00 |
| 05.01.2024 | 53,45 | 54,80 | 52,68 | 54,47 | 2,10% | 4.690,00 |
| 04.01.2024 | 52,85 | 53,66 | 52,80 | 53,35 | -0,56% | 10.556,00 |
| 03.01.2024 | 56,41 | 56,41 | 53,65 | 53,65 | -4,09% | 6.640,00 |
| 02.01.2024 | 56,50 | 56,58 | 55,30 | 55,94 | -1,88% | 5.357,00 |
| 29.12.2023 | 57,19 | 57,47 | 56,76 | 57,01 | -0,05% | 2.238,00 |
| 28.12.2023 | 56,66 | 57,34 | 56,21 | 57,04 | 1,57% | 3.478,00 |
| 27.12.2023 | 56,50 | 57,24 | 55,94 | 56,16 | -0,11% | 8.278,00 |
| 22.12.2023 | 56,55 | 56,73 | 56,01 | 56,22 | -0,16% | 7.229,00 |
| 21.12.2023 | 56,75 | 57,18 | 56,20 | 56,31 | -0,69% | 4.624,00 |
| 20.12.2023 | 57,90 | 58,24 | 56,70 | 56,70 | -1,39% | 6.119,00 |
| 19.12.2023 | 56,12 | 57,50 | 56,03 | 57,50 | 1,81% | 4.910,00 |
| 18.12.2023 | 56,55 | 56,65 | 55,88 | 56,48 | 0,82% | 8.325,00 |
| 15.12.2023 | 56,55 | 57,72 | 55,99 | 56,02 | -0,50% | 5.328,00 |
| 14.12.2023 | 57,98 | 58,06 | 55,85 | 56,30 | 0,72% | 19.033,00 |
| 13.12.2023 | 54,84 | 55,90 | 54,18 | 55,90 | 2,68% | 9.347,00 |
| 12.12.2023 | 54,98 | 55,13 | 53,99 | 54,44 | -0,86% | 9.045,00 |
| 11.12.2023 | 54,53 | 55,40 | 54,52 | 54,91 | 0,07% | 9.628,00 |
| 08.12.2023 | 54,69 | 55,38 | 53,70 | 54,87 | 1,50% | 8.390,00 |
| 07.12.2023 | 55,00 | 55,30 | 54,01 | 54,06 | -2,35% | 5.353,00 |
| 06.12.2023 | 54,78 | 55,76 | 52,73 | 55,36 | 3,53% | 9.286,00 |
| 05.12.2023 | 54,50 | 55,29 | 53,19 | 53,47 | -3,31% | 7.936,00 |
| 04.12.2023 | 55,20 | 55,80 | 54,70 | 55,30 | 0,84% | 6.314,00 |
| 01.12.2023 | 52,79 | 54,84 | 52,79 | 54,84 | 3,47% | 4.437,00 |
| 30.11.2023 | 53,08 | 53,53 | 52,50 | 53,00 | -0,09% | 3.103,00 |
| 29.11.2023 | 53,63 | 54,42 | 53,05 | 53,05 | -0,54% | 3.571,00 |
| 28.11.2023 | 51,47 | 53,42 | 50,72 | 53,34 | 3,53% | 2.770,00 |
| 27.11.2023 | 50,51 | 51,83 | 50,51 | 51,52 | 1,32% | 4.531,00 |
| 24.11.2023 | 51,20 | 51,73 | 50,85 | 50,85 | -1,26% | 2.282,00 |