Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 253,84 | 261,75 | 0,00 | 259,68 | 2,30% | - |
| 25.02.2021 | 260,70 | 261,09 | 0,00 | 253,85 | -4,58% | - |
| 24.02.2021 | 263,27 | 268,61 | 260,52 | 266,04 | 0,39% | - |
| 23.02.2021 | 265,17 | 267,14 | 0,00 | 265,01 | -3,25% | - |
| 22.02.2021 | 278,67 | 280,79 | 273,22 | 273,90 | -4,55% | - |
| 19.02.2021 | 290,51 | 291,98 | 285,48 | 286,96 | -1,33% | - |
| 18.02.2021 | 285,90 | 291,54 | 285,05 | 290,83 | -2,16% | - |
| 17.02.2021 | 295,61 | 297,78 | 0,00 | 297,25 | -2,49% | - |
| 16.02.2021 | 305,25 | 309,11 | 299,75 | 304,83 | 2,17% | - |
| 12.02.2021 | 290,98 | 299,34 | 290,14 | 298,36 | 4,70% | - |
| 11.02.2021 | 296,20 | 302,02 | 281,68 | 284,97 | 0,63% | - |
| 10.02.2021 | 281,02 | 285,11 | 0,00 | 283,17 | -0,38% | - |
| 09.02.2021 | 282,08 | 286,81 | 280,14 | 284,25 | 0,68% | - |
| 08.02.2021 | 279,94 | 282,60 | 278,85 | 282,33 | 4,75% | - |
| 05.02.2021 | 265,64 | 269,86 | 264,76 | 269,52 | -0,37% | - |
| 04.02.2021 | 264,98 | 270,77 | 0,00 | 270,52 | 7,36% | - |
| 03.02.2021 | 248,09 | 253,70 | 247,47 | 251,98 | 1,14% | - |
| 02.02.2021 | 245,05 | 250,13 | 244,38 | 249,15 | 3,08% | - |
| 01.02.2021 | 239,76 | 244,13 | 237,25 | 241,69 | 3,18% | - |
| 29.01.2021 | 240,27 | 240,77 | 0,00 | 234,25 | -1,51% | - |
| 28.01.2021 | 236,62 | 241,60 | 236,19 | 237,84 | 3,42% | - |
| 27.01.2021 | 229,71 | 229,98 | 0,00 | 229,98 | -4,58% | - |
| 26.01.2021 | 245,63 | 246,24 | 240,05 | 241,02 | -2,72% | - |
| 25.01.2021 | 251,69 | 251,93 | 242,49 | 247,77 | -1,76% | - |
| 22.01.2021 | 253,61 | 254,39 | 0,00 | 252,20 | 1,41% | - |
| 21.01.2021 | 246,65 | 250,36 | 244,55 | 248,70 | 1,83% | - |
| 20.01.2021 | 247,59 | 247,63 | 244,23 | 244,23 | -1,23% | - |
| 19.01.2021 | 247,29 | 247,32 | 247,27 | 247,27 | 3,15% | - |
| 15.01.2021 | 237,51 | 242,34 | 236,12 | 239,73 | -0,96% | - |
| 14.01.2021 | 247,23 | 247,34 | 241,54 | 242,05 | -1,21% | - |
| 13.01.2021 | 241,52 | 247,44 | 241,48 | 245,01 | 3,06% | - |
| 12.01.2021 | 235,74 | 238,38 | 233,87 | 237,74 | 0,03% | - |
| 11.01.2021 | 239,27 | 240,71 | 237,38 | 237,66 | -1,90% | - |
| 08.01.2021 | 237,91 | 242,91 | 237,80 | 242,26 | 2,91% | - |
| 07.01.2021 | 234,67 | 235,58 | 232,14 | 235,42 | 3,77% | - |
| 06.01.2021 | 226,73 | 226,88 | 226,70 | 226,88 | -3,55% | - |
| 05.01.2021 | 234,14 | 235,62 | 232,34 | 235,24 | 1,38% | - |
| 04.01.2021 | 237,14 | 237,44 | 227,62 | 232,04 | -0,94% | - |
| 31.12.2020 | 232,10 | 234,48 | 230,51 | 234,25 | 1,17% | - |
| 30.12.2020 | 231,24 | 232,39 | 230,05 | 231,54 | 0,18% | - |
| 29.12.2020 | 232,58 | 234,65 | 229,65 | 231,13 | -1,95% | - |
| 28.12.2020 | 236,36 | 239,08 | 235,34 | 235,72 | -1,70% | - |
| 24.12.2020 | 240,69 | 240,93 | 233,16 | 239,80 | 0,19% | - |
| 23.12.2020 | 239,68 | 239,81 | 239,34 | 239,34 | -1,72% | - |
| 22.12.2020 | 243,65 | 243,66 | 243,54 | 243,54 | 2,43% | - |
| 21.12.2020 | 237,41 | 237,76 | 237,35 | 237,76 | -0,35% | - |
| 18.12.2020 | 236,13 | 238,60 | 235,50 | 238,60 | 0,73% | - |
| 17.12.2020 | 235,66 | 237,57 | 0,00 | 236,87 | -10,58% | - |
| 16.12.2020 | 227,13 | 265,06 | 222,27 | 264,89 | 22,72% | - |
| 15.12.2020 | 220,05 | 223,45 | 215,85 | 215,85 | -2,28% | - |
| 14.12.2020 | 221,61 | 224,00 | 219,77 | 220,87 | 0,32% | - |
| 11.12.2020 | 214,16 | 220,17 | 210,49 | 220,17 | 4,89% | - |
| 10.12.2020 | 211,82 | 216,20 | 209,11 | 209,91 | -0,14% | - |
| 09.12.2020 | 0,00 | 219,00 | 0,00 | 210,21 | -2,93% | - |
| 08.12.2020 | 216,12 | 218,72 | 206,59 | 216,55 | 0,61% | - |
| 07.12.2020 | 218,60 | 218,83 | 0,00 | 215,24 | 9,66% | - |
| 04.12.2020 | 215,09 | 218,85 | 196,23 | 196,27 | -8,71% | - |
| 03.12.2020 | 214,42 | 215,66 | 209,70 | 215,00 | 0,95% | - |
| 02.12.2020 | 212,10 | 215,33 | 210,92 | 212,98 | -1,73% | - |
| 01.12.2020 | 216,58 | 223,88 | 216,57 | 216,73 | 0,65% | - |
| 30.11.2020 | 213,79 | 215,71 | 209,83 | 215,32 | 1,68% | - |
| 27.11.2020 | 211,80 | 212,47 | 209,20 | 211,76 | -1,21% | - |
| 25.11.2020 | 211,66 | 216,09 | 210,30 | 214,36 | 4,14% | - |
| 24.11.2020 | 203,59 | 207,09 | 203,23 | 205,85 | 2,48% | - |
| 23.11.2020 | 194,30 | 202,09 | 0,00 | 200,86 | 4,25% | - |
| 20.11.2020 | 192,44 | 194,71 | 0,00 | 192,67 | 0,96% | - |
| 19.11.2020 | 191,00 | 191,52 | 189,57 | 190,84 | 0,41% | - |
| 18.11.2020 | 190,38 | 190,47 | 190,07 | 190,07 | -1,18% | - |
| 17.11.2020 | 193,71 | 194,61 | 191,44 | 192,34 | 0,18% | - |
| 16.11.2020 | 188,82 | 192,36 | 188,82 | 192,00 | 1,79% | - |
| 13.11.2020 | 189,19 | 189,30 | 186,85 | 188,62 | -0,29% | - |
| 12.11.2020 | 191,76 | 192,54 | 188,45 | 189,16 | -1,68% | - |
| 11.11.2020 | 189,18 | 193,02 | 188,21 | 192,40 | 4,90% | - |
| 10.11.2020 | 181,16 | 186,68 | 0,00 | 183,41 | -0,62% | - |
| 09.11.2020 | 184,67 | 184,67 | 184,56 | 184,56 | -9,04% | - |
| 06.11.2020 | 180,71 | 204,17 | 180,71 | 202,91 | -0,94% | - |
| 05.11.2020 | 204,85 | 204,85 | 204,83 | 204,83 | 5,37% | - |
| 04.11.2020 | 194,41 | 194,41 | 194,40 | 194,40 | 8,04% | - |
| 03.11.2020 | 181,10 | 188,82 | 178,45 | 179,93 | -3,80% | - |
| 02.11.2020 | 0,00 | 192,66 | 0,00 | 187,04 | 0,99% | - |
| 30.10.2020 | 191,85 | 192,94 | 182,97 | 185,21 | -5,49% | - |
| 29.10.2020 | 194,42 | 197,56 | 193,76 | 195,97 | 1,82% | - |
| 28.10.2020 | 196,61 | 197,19 | 191,49 | 192,47 | -4,00% | - |
| 27.10.2020 | 0,00 | 201,32 | 0,00 | 200,49 | 1,69% | - |
| 26.10.2020 | 200,63 | 200,87 | 195,15 | 197,15 | -2,90% | - |
| 23.10.2020 | 0,00 | 205,27 | 0,00 | 203,04 | -0,40% | - |
| 22.10.2020 | 0,00 | 208,43 | 0,00 | 203,87 | -4,24% | - |
| 21.10.2020 | 210,60 | 215,79 | 206,51 | 212,88 | 5,38% | - |
| 20.10.2020 | 0,00 | 205,45 | 0,00 | 202,01 | 1,08% | - |
| 19.10.2020 | 0,00 | 205,51 | 0,00 | 199,86 | -2,28% | - |
| 16.10.2020 | 205,41 | 207,40 | 202,24 | 204,52 | 0,67% | - |
| 15.10.2020 | 0,00 | 203,34 | 0,00 | 203,15 | -0,27% | - |
| 14.10.2020 | 208,68 | 208,87 | 200,52 | 203,70 | -1,94% | - |
| 13.10.2020 | 207,72 | 207,72 | 207,72 | 207,72 | 2,98% | - |
| 12.10.2020 | 198,28 | 204,04 | 197,16 | 201,71 | 2,35% | - |
| 09.10.2020 | 195,24 | 197,13 | 194,51 | 197,08 | 2,13% | - |
| 08.10.2020 | 195,18 | 195,33 | 192,69 | 192,97 | -0,96% | - |
| 07.10.2020 | 194,72 | 195,22 | 193,43 | 194,84 | 1,57% | - |
| 06.10.2020 | 195,02 | 197,35 | 190,91 | 191,82 | -2,57% | - |
| 05.10.2020 | 0,00 | 196,91 | 0,00 | 196,87 | 2,55% | - |