Börse:
100,260$
-0,83%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 100,55 | 101,78 | 100,01 | 101,10 | 2,01% | 12.320.895,00 |
| 11.08.2022 | 101,12 | 101,95 | 98,55 | 99,11 | 0,20% | 16.441.158,00 |
| 10.08.2022 | 98,09 | 99,00 | 96,36 | 98,91 | 4,69% | 17.077.237,00 |
| 09.08.2022 | 95,45 | 95,78 | 93,61 | 94,48 | -1,85% | 12.357.235,00 |
| 08.08.2022 | 96,35 | 98,94 | 95,32 | 96,26 | 0,99% | 19.557.490,00 |
| 05.08.2022 | 95,24 | 96,99 | 94,41 | 95,32 | -1,71% | 12.281.468,00 |
| 04.08.2022 | 97,90 | 98,41 | 94,47 | 96,98 | -0,96% | 20.145.868,00 |
| 03.08.2022 | 101,14 | 101,95 | 97,27 | 97,92 | 9,25% | 53.766.791,00 |
| 02.08.2022 | 87,11 | 90,67 | 86,91 | 89,63 | 1,20% | 19.673.924,00 |
| 01.08.2022 | 87,05 | 89,21 | 85,27 | 88,57 | 2,35% | 11.710.239,00 |
| 29.07.2022 | 86,52 | 87,62 | 84,82 | 86,53 | 0,78% | 12.115.703,00 |
| 28.07.2022 | 85,54 | 86,50 | 83,35 | 85,86 | -0,65% | 12.476.467,00 |
| 27.07.2022 | 83,10 | 87,02 | 81,36 | 86,42 | 12,18% | 30.554.903,00 |
| 26.07.2022 | 80,03 | 80,22 | 76,71 | 77,04 | -5,65% | 13.245.434,00 |
| 25.07.2022 | 80,85 | 82,28 | 79,04 | 81,65 | 0,74% | 11.218.978,00 |
| 22.07.2022 | 82,65 | 84,51 | 80,35 | 81,05 | -2,05% | 12.379.715,00 |
| 21.07.2022 | 79,79 | 84,13 | 79,72 | 82,75 | 3,13% | 17.900.449,00 |
| 20.07.2022 | 76,88 | 80,31 | 76,85 | 80,24 | 3,22% | 13.929.305,00 |
| 19.07.2022 | 75,46 | 77,90 | 74,32 | 77,74 | 4,87% | 11.531.787,00 |
| 18.07.2022 | 75,12 | 76,56 | 73,61 | 74,13 | 0,30% | 14.053.055,00 |
| 15.07.2022 | 70,53 | 74,00 | 70,25 | 73,91 | 6,27% | 14.155.264,00 |
| 14.07.2022 | 70,52 | 70,85 | 68,71 | 69,55 | -2,54% | 9.822.455,00 |
| 13.07.2022 | 69,22 | 72,07 | 68,51 | 71,36 | -0,10% | 12.037.030,00 |
| 12.07.2022 | 70,46 | 72,51 | 70,46 | 71,43 | 1,36% | 12.294.873,00 |
| 11.07.2022 | 72,66 | 73,28 | 70,07 | 70,47 | -4,03% | 10.875.733,00 |
| 08.07.2022 | 73,12 | 74,76 | 71,83 | 73,43 | -2,15% | 11.734.548,00 |
| 07.07.2022 | 73,18 | 75,15 | 72,77 | 75,04 | 2,46% | 10.739.774,00 |
| 06.07.2022 | 74,83 | 75,40 | 72,63 | 73,24 | -1,56% | 9.436.619,00 |
| 05.07.2022 | 70,18 | 74,49 | 68,76 | 74,40 | 4,20% | 12.833.153,00 |
| 01.07.2022 | 69,84 | 71,70 | 69,66 | 71,40 | 2,23% | 9.727.264,00 |
| 30.06.2022 | 70,82 | 70,89 | 67,58 | 69,84 | -2,28% | 14.264.683,00 |
| 29.06.2022 | 71,21 | 72,15 | 69,77 | 71,47 | -0,49% | 11.344.507,00 |
| 28.06.2022 | 75,68 | 76,92 | 71,61 | 71,82 | -5,43% | 15.005.631,00 |
| 27.06.2022 | 77,99 | 78,45 | 75,32 | 75,94 | -2,24% | 11.657.201,00 |
| 24.06.2022 | 74,79 | 78,66 | 74,39 | 77,68 | 5,24% | 29.843.842,00 |
| 23.06.2022 | 73,27 | 74,00 | 71,56 | 73,81 | 1,15% | 16.986.787,00 |
| 22.06.2022 | 71,87 | 74,58 | 71,38 | 72,97 | 0,83% | 13.590.705,00 |
| 21.06.2022 | 74,51 | 75,00 | 72,28 | 72,37 | -0,73% | 14.934.769,00 |
| 17.06.2022 | 71,33 | 73,66 | 70,47 | 72,90 | 2,34% | 17.231.100,00 |
| 16.06.2022 | 73,33 | 74,07 | 70,71 | 71,23 | -6,07% | 14.404.309,00 |
| 15.06.2022 | 73,47 | 77,10 | 72,39 | 75,83 | 4,65% | 17.165.614,00 |
| 14.06.2022 | 74,30 | 75,08 | 71,46 | 72,46 | -1,71% | 19.289.260,00 |
| 13.06.2022 | 76,03 | 78,13 | 73,46 | 73,72 | -7,04% | 19.674.409,00 |
| 10.06.2022 | 80,43 | 81,46 | 78,25 | 79,30 | -5,72% | 19.130.861,00 |
| 09.06.2022 | 86,81 | 88,13 | 84,07 | 84,11 | -3,89% | 11.771.458,00 |
| 08.06.2022 | 88,32 | 89,32 | 86,89 | 87,51 | -1,22% | 9.129.602,00 |
| 07.06.2022 | 85,10 | 88,82 | 84,52 | 88,59 | 2,05% | 10.423.790,00 |
| 06.06.2022 | 87,96 | 88,99 | 86,40 | 86,81 | 0,32% | 12.471.993,00 |
| 03.06.2022 | 86,68 | 88,10 | 85,70 | 86,53 | -2,03% | 11.808.262,00 |
| 02.06.2022 | 82,22 | 88,61 | 82,22 | 88,32 | 7,08% | 17.299.832,00 |
| 01.06.2022 | 85,47 | 86,77 | 81,85 | 82,48 | -3,20% | 11.019.066,00 |
| 31.05.2022 | 84,71 | 86,59 | 83,14 | 85,21 | 0,00% | 15.499.955,00 |
| 27.05.2022 | 81,16 | 85,42 | 80,74 | 85,21 | 5,96% | 16.874.052,00 |
| 26.05.2022 | 80,37 | 81,30 | 79,75 | 80,42 | 0,37% | 21.681.859,00 |
| 25.05.2022 | 77,96 | 80,78 | 77,25 | 80,12 | 1,87% | 14.075.385,00 |
| 24.05.2022 | 79,89 | 80,00 | 77,20 | 78,65 | -3,12% | 13.309.573,00 |
| 23.05.2022 | 80,44 | 82,06 | 79,28 | 81,18 | 0,79% | 12.309.245,00 |
| 20.05.2022 | 83,71 | 83,77 | 77,56 | 80,54 | -0,91% | 16.887.352,00 |
| 19.05.2022 | 76,83 | 82,31 | 76,83 | 81,28 | 5,31% | 19.779.340,00 |
| 18.05.2022 | 78,60 | 79,94 | 76,77 | 77,18 | -3,22% | 15.955.288,00 |
| 17.05.2022 | 79,89 | 81,29 | 77,31 | 79,75 | 2,70% | 12.677.442,00 |
| 16.05.2022 | 78,59 | 79,06 | 76,19 | 77,65 | -1,50% | 15.432.314,00 |
| 13.05.2022 | 76,37 | 79,19 | 76,37 | 78,83 | 6,11% | 17.111.400,00 |
| 12.05.2022 | 73,75 | 76,56 | 71,83 | 74,29 | -1,17% | 29.360.958,00 |
| 11.05.2022 | 77,75 | 80,39 | 75,02 | 75,17 | -4,55% | 16.770.240,00 |
| 10.05.2022 | 81,71 | 82,27 | 76,13 | 78,75 | -0,98% | 21.126.342,00 |
| 09.05.2022 | 79,89 | 82,14 | 78,85 | 79,53 | -2,63% | 25.513.691,00 |
| 06.05.2022 | 85,32 | 85,37 | 80,90 | 81,68 | -4,39% | 21.369.329,00 |
| 05.05.2022 | 90,73 | 90,73 | 84,17 | 85,43 | -7,86% | 22.066.474,00 |
| 04.05.2022 | 90,25 | 92,85 | 87,12 | 92,72 | 2,22% | 15.850.562,00 |
| 03.05.2022 | 91,48 | 92,25 | 90,04 | 90,71 | -0,90% | 15.227.635,00 |
| 02.05.2022 | 87,55 | 92,49 | 86,82 | 91,53 | 4,09% | 21.340.463,00 |
| 29.04.2022 | 91,00 | 94,51 | 87,75 | 87,93 | -4,52% | 24.872.396,00 |
| 28.04.2022 | 85,06 | 93,18 | 84,37 | 92,09 | 11,48% | 42.836.610,00 |
| 27.04.2022 | 83,57 | 86,61 | 82,12 | 82,61 | -1,30% | 24.669.832,00 |
| 26.04.2022 | 86,77 | 86,87 | 83,57 | 83,70 | -4,65% | 17.205.299,00 |
| 25.04.2022 | 85,33 | 87,93 | 84,42 | 87,78 | 2,03% | 15.683.356,00 |
| 22.04.2022 | 89,30 | 90,25 | 85,98 | 86,03 | -3,77% | 21.052.959,00 |
| 21.04.2022 | 96,14 | 97,61 | 88,81 | 89,40 | -5,80% | 27.204.147,00 |
| 20.04.2022 | 101,95 | 101,95 | 94,43 | 94,90 | -8,45% | 26.487.031,00 |
| 19.04.2022 | 100,00 | 104,86 | 99,91 | 103,66 | 3,06% | 12.768.109,00 |
| 18.04.2022 | 102,05 | 103,00 | 99,14 | 100,58 | -1,69% | 15.342.449,00 |
| 14.04.2022 | 105,08 | 105,70 | 102,06 | 102,31 | -2,72% | 16.125.794,00 |
| 13.04.2022 | 102,59 | 105,95 | 102,29 | 105,17 | -2,85% | 26.481.916,00 |
| 12.04.2022 | 111,64 | 112,74 | 107,75 | 108,25 | -1,42% | 12.493.550,00 |
| 11.04.2022 | 109,75 | 111,40 | 108,44 | 109,81 | -1,26% | 10.706.635,00 |
| 08.04.2022 | 112,26 | 113,24 | 110,25 | 111,21 | -1,62% | 10.521.847,00 |
| 07.04.2022 | 111,52 | 114,34 | 110,10 | 113,04 | 0,49% | 12.471.329,00 |
| 06.04.2022 | 115,26 | 115,52 | 110,86 | 112,49 | -4,39% | 16.288.878,00 |
| 05.04.2022 | 122,83 | 122,92 | 117,20 | 117,65 | -3,45% | 12.778.748,00 |
| 04.04.2022 | 117,06 | 122,32 | 116,88 | 121,86 | 4,45% | 15.292.250,00 |
| 01.04.2022 | 116,00 | 118,24 | 115,04 | 116,67 | 0,88% | 11.037.797,00 |
| 31.03.2022 | 118,11 | 118,89 | 115,59 | 115,65 | -2,40% | 13.928.293,00 |
| 30.03.2022 | 122,33 | 122,81 | 118,03 | 118,49 | -2,22% | 16.513.336,00 |
| 29.03.2022 | 118,65 | 121,55 | 116,97 | 121,18 | 4,31% | 15.918.407,00 |
| 28.03.2022 | 114,00 | 117,10 | 112,36 | 116,17 | 2,12% | 13.867.983,00 |
| 25.03.2022 | 116,04 | 116,19 | 112,09 | 113,76 | -1,97% | 12.378.260,00 |
| 24.03.2022 | 115,82 | 116,19 | 113,32 | 116,05 | 1,22% | 13.546.673,00 |
| 23.03.2022 | 115,53 | 117,36 | 114,09 | 114,65 | -2,73% | 14.430.567,00 |
| 22.03.2022 | 114,65 | 119,35 | 114,65 | 117,87 | 2,81% | 16.746.093,00 |