Börse:
247,150$
-1,92%
Echtzeit-Aktienkurs PayPal Holdings
Bid:
247,120$
Ask:
247,180$
Aktienkurse zur PayPal Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 253,99 | 254,33 | 242,22 | 247,75 | -1,69% | 2.425.000,00 |
| 22.01.2021 | 246,68 | 254,30 | 246,32 | 252,00 | 1,35% | 2.375.530,00 |
| 21.01.2021 | 246,67 | 250,35 | 243,59 | 248,64 | 1,79% | 2.991.657,00 |
| 20.01.2021 | 249,07 | 249,57 | 244,18 | 244,26 | -1,21% | 1.940.084,00 |
| 19.01.2021 | 243,30 | 248,74 | 241,16 | 247,25 | 3,11% | 2.003.017,00 |
| 15.01.2021 | 242,59 | 244,36 | 235,04 | 239,79 | -0,94% | 2.907.680,00 |
| 14.01.2021 | 246,85 | 249,85 | 241,54 | 242,06 | -1,16% | 2.079.620,00 |
| 13.01.2021 | 236,57 | 247,44 | 236,54 | 244,90 | 3,06% | 7.354.936,00 |
| 12.01.2021 | 237,62 | 238,80 | 233,83 | 237,64 | 0,06% | 4.145.557,00 |
| 11.01.2021 | 238,04 | 240,84 | 234,09 | 237,50 | -2,05% | 5.073.071,00 |
| 08.01.2021 | 237,43 | 242,91 | 236,07 | 242,46 | 3,16% | 6.767.739,00 |
| 07.01.2021 | 229,46 | 235,60 | 229,22 | 235,04 | 3,62% | 7.107.892,00 |
| 06.01.2021 | 228,94 | 232,49 | 225,70 | 226,83 | -3,44% | 9.211.701,00 |
| 05.01.2021 | 230,47 | 235,64 | 229,80 | 234,91 | 1,29% | 5.047.831,00 |
| 04.01.2021 | 237,80 | 238,00 | 227,54 | 231,92 | -0,97% | 8.148.695,00 |
| 31.12.2020 | 232,00 | 234,69 | 229,69 | 234,20 | 1,16% | 5.002.663,00 |
| 30.12.2020 | 232,19 | 233,84 | 230,02 | 231,51 | 0,21% | 6.017.643,00 |
| 29.12.2020 | 236,00 | 236,25 | 229,68 | 231,03 | -1,99% | 8.316.075,00 |
| 28.12.2020 | 243,50 | 243,50 | 235,25 | 235,73 | -1,22% | 7.079.520,00 |
| 24.12.2020 | 240,36 | 242,12 | 238,09 | 238,64 | -0,33% | 3.053.752,00 |
| 23.12.2020 | 243,60 | 244,25 | 238,33 | 239,44 | -1,66% | 6.421.336,00 |
| 22.12.2020 | 240,16 | 243,68 | 238,09 | 243,49 | 2,43% | 6.340.935,00 |
| 21.12.2020 | 232,62 | 239,75 | 232,20 | 237,72 | 0,54% | 8.156.045,00 |
| 18.12.2020 | 236,66 | 237,17 | 232,28 | 236,45 | 0,40% | 11.534.717,00 |
| 17.12.2020 | 234,51 | 238,10 | 232,40 | 235,51 | 2,31% | 8.914.060,00 |
| 16.12.2020 | 224,80 | 231,15 | 224,61 | 230,20 | 3,88% | 10.110.033,00 |
| 15.12.2020 | 221,93 | 222,31 | 217,12 | 221,60 | 0,37% | 6.508.117,00 |
| 14.12.2020 | 215,95 | 223,16 | 215,00 | 220,79 | 3,14% | 9.759.424,00 |
| 11.12.2020 | 213,39 | 215,00 | 210,42 | 214,06 | -0,59% | 4.283.354,00 |
| 10.12.2020 | 208,36 | 216,23 | 206,65 | 215,34 | 2,15% | 6.556.822,00 |
| 09.12.2020 | 217,00 | 218,94 | 209,25 | 210,80 | -2,83% | 7.807.532,00 |
| 08.12.2020 | 216,33 | 218,72 | 215,57 | 216,94 | -0,45% | 5.419.592,00 |
| 07.12.2020 | 217,39 | 219,32 | 216,31 | 217,93 | 0,07% | 5.363.365,00 |
| 04.12.2020 | 214,88 | 218,55 | 213,01 | 217,77 | 1,51% | 6.214.640,00 |
| 03.12.2020 | 213,33 | 216,93 | 213,11 | 214,54 | 0,93% | 7.645.193,00 |
| 02.12.2020 | 215,60 | 215,75 | 210,50 | 212,56 | -1,84% | 7.537.366,00 |
| 01.12.2020 | 217,15 | 220,57 | 214,34 | 216,54 | 1,13% | 10.146.956,00 |
| 30.11.2020 | 212,51 | 215,83 | 207,09 | 214,12 | 1,29% | 12.976.149,00 |
| 27.11.2020 | 213,20 | 213,84 | 208,62 | 211,39 | -1,43% | 5.363.151,00 |
| 25.11.2020 | 206,29 | 216,07 | 206,23 | 214,46 | 4,11% | 13.817.473,00 |
| 24.11.2020 | 204,00 | 207,08 | 198,86 | 206,00 | 2,58% | 14.781.555,00 |
| 23.11.2020 | 194,53 | 202,16 | 193,92 | 200,82 | 4,23% | 12.019.989,00 |
| 20.11.2020 | 192,47 | 194,73 | 190,96 | 192,67 | 0,93% | 11.518.655,00 |
| 19.11.2020 | 190,82 | 192,75 | 189,57 | 190,90 | 0,41% | 9.391.530,00 |
| 18.11.2020 | 192,59 | 192,95 | 189,54 | 190,12 | -1,13% | 8.095.357,00 |
| 17.11.2020 | 192,13 | 194,63 | 190,63 | 192,30 | 0,19% | 6.448.805,00 |
| 16.11.2020 | 185,19 | 192,38 | 183,54 | 191,94 | 1,76% | 10.127.757,00 |
| 13.11.2020 | 191,11 | 191,73 | 186,85 | 188,62 | -0,25% | 6.020.699,00 |
| 12.11.2020 | 193,95 | 194,90 | 188,43 | 189,10 | -1,68% | 7.103.620,00 |
| 11.11.2020 | 187,50 | 193,10 | 186,40 | 192,34 | 4,90% | 9.151.685,00 |
| 10.11.2020 | 184,98 | 186,71 | 178,60 | 183,36 | -0,74% | 13.144.319,00 |
| 09.11.2020 | 195,74 | 196,07 | 184,44 | 184,72 | -8,88% | 18.986.391,00 |
| 06.11.2020 | 204,60 | 204,92 | 198,55 | 202,73 | -0,89% | 8.075.064,00 |
| 05.11.2020 | 202,30 | 204,92 | 199,37 | 204,56 | 5,29% | 15.188.527,00 |
| 04.11.2020 | 186,76 | 195,00 | 184,11 | 194,29 | 8,05% | 16.106.952,00 |
| 03.11.2020 | 177,94 | 188,75 | 174,81 | 179,81 | -4,23% | 31.655.971,00 |
| 02.11.2020 | 189,01 | 192,71 | 185,05 | 187,76 | 0,88% | 14.386.024,00 |
| 30.10.2020 | 193,29 | 195,33 | 182,92 | 186,13 | -4,57% | 12.041.236,00 |
| 29.10.2020 | 194,08 | 197,59 | 192,31 | 195,04 | 1,42% | 7.627.102,00 |
| 28.10.2020 | 196,96 | 198,39 | 191,50 | 192,31 | -4,05% | 8.050.042,00 |
| 27.10.2020 | 198,79 | 201,32 | 197,72 | 200,43 | 1,63% | 4.754.359,00 |
| 26.10.2020 | 200,66 | 203,89 | 195,05 | 197,22 | -2,87% | 7.715.998,00 |
| 23.10.2020 | 206,24 | 206,24 | 201,21 | 203,04 | -0,44% | 6.644.745,00 |
| 22.10.2020 | 211,90 | 212,34 | 202,14 | 203,93 | -4,29% | 12.398.290,00 |
| 21.10.2020 | 208,30 | 215,83 | 206,02 | 213,07 | 5,50% | 17.247.188,00 |
| 20.10.2020 | 201,14 | 205,47 | 200,31 | 201,96 | 0,95% | 4.867.725,00 |
| 19.10.2020 | 205,52 | 207,23 | 199,10 | 200,06 | -2,15% | 6.566.682,00 |
| 16.10.2020 | 204,44 | 207,47 | 202,22 | 204,45 | 0,64% | 9.663.990,00 |
| 15.10.2020 | 199,99 | 203,48 | 198,13 | 203,14 | -0,23% | 7.630.531,00 |
| 14.10.2020 | 208,20 | 208,95 | 200,50 | 203,60 | -1,99% | 8.591.824,00 |
| 13.10.2020 | 202,44 | 209,02 | 200,11 | 207,74 | 3,09% | 8.145.300,00 |
| 12.10.2020 | 199,87 | 204,08 | 196,63 | 201,51 | 2,15% | 10.603.246,00 |
| 09.10.2020 | 194,36 | 197,35 | 192,60 | 197,27 | 2,18% | 7.082.372,00 |
| 08.10.2020 | 196,75 | 196,87 | 192,67 | 193,06 | -0,80% | 5.582.626,00 |
| 07.10.2020 | 193,91 | 195,71 | 193,33 | 194,61 | 1,54% | 4.228.748,00 |
| 06.10.2020 | 196,13 | 197,37 | 190,88 | 191,66 | -2,64% | 5.921.767,00 |
| 05.10.2020 | 193,55 | 196,91 | 192,16 | 196,85 | 2,57% | 5.024.054,00 |
| 02.10.2020 | 192,73 | 196,21 | 189,25 | 191,91 | -2,55% | 6.546.430,00 |
| 01.10.2020 | 199,26 | 201,27 | 196,22 | 196,94 | -0,05% | 7.268.872,00 |
| 30.09.2020 | 194,06 | 198,72 | 193,31 | 197,03 | 1,30% | 7.939.637,00 |
| 29.09.2020 | 192,64 | 195,78 | 191,11 | 194,50 | 1,29% | 6.766.102,00 |
| 28.09.2020 | 191,00 | 192,47 | 188,09 | 192,02 | 2,55% | 7.590.637,00 |
| 25.09.2020 | 182,40 | 187,92 | 180,13 | 187,25 | 2,78% | 7.606.454,00 |
| 24.09.2020 | 180,17 | 184,90 | 179,60 | 182,19 | 0,32% | 7.374.516,00 |
| 23.09.2020 | 188,39 | 188,47 | 181,10 | 181,61 | -3,29% | 6.782.378,00 |
| 22.09.2020 | 186,79 | 188,06 | 182,19 | 187,78 | 2,49% | 8.939.288,00 |
| 21.09.2020 | 174,84 | 183,45 | 174,08 | 183,21 | 4,06% | 13.765.625,00 |
| 18.09.2020 | 176,70 | 178,25 | 171,63 | 176,07 | 0,16% | 13.557.242,00 |
| 17.09.2020 | 176,63 | 178,74 | 173,79 | 175,79 | -2,83% | 11.840.100,00 |
| 16.09.2020 | 187,10 | 189,34 | 180,67 | 180,91 | -2,75% | 8.174.799,00 |
| 15.09.2020 | 190,05 | 190,45 | 184,18 | 186,02 | -0,50% | 7.763.369,00 |
| 14.09.2020 | 186,00 | 188,60 | 184,38 | 186,96 | 1,61% | 7.053.058,00 |
| 11.09.2020 | 191,46 | 192,10 | 180,93 | 184,00 | -3,20% | 8.110.351,00 |
| 10.09.2020 | 196,09 | 198,22 | 187,84 | 190,09 | -2,32% | 6.580.655,00 |
| 09.09.2020 | 191,00 | 195,75 | 187,30 | 194,60 | 4,65% | 8.541.960,00 |
| 08.09.2020 | 184,70 | 191,75 | 184,70 | 185,95 | -3,07% | 9.282.378,00 |
| 04.09.2020 | 200,99 | 201,84 | 182,85 | 191,84 | -6,41% | 17.034.108,00 |
| 03.09.2020 | 205,69 | 206,59 | 194,95 | 204,99 | -2,77% | 16.006.894,00 |
| 02.09.2020 | 211,62 | 212,45 | 204,60 | 210,82 | 0,90% | 7.219.494,00 |
| 01.09.2020 | 205,59 | 209,88 | 205,15 | 208,93 | 2,35% | 6.237.911,00 |