57,700€
-0,41%
Echtzeit-Aktienkurs PayPal Holdings Inc.
Bid:
Ask:
Aktienkurse zur PayPal Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 57,55 | 58,47 | 56,95 | 58,08 | 0,60% | 2.200,00 |
| 30.05.2024 | 56,31 | 58,44 | 56,12 | 57,73 | 2,17% | 266,00 |
| 29.05.2024 | 56,86 | 57,10 | 56,18 | 56,51 | -1,31% | 245,00 |
| 28.05.2024 | 56,45 | 58,10 | 56,39 | 57,26 | 1,44% | 129,00 |
| 27.05.2024 | 56,74 | 58,03 | 56,06 | 56,44 | -0,68% | 590,00 |
| 24.05.2024 | 57,05 | 57,16 | 56,49 | 56,83 | -0,25% | 2.977,00 |
| 23.05.2024 | 57,48 | 57,80 | 56,64 | 56,97 | -0,90% | 939,00 |
| 22.05.2024 | 59,15 | 59,20 | 57,18 | 57,49 | -2,66% | 950,00 |
| 21.05.2024 | 59,60 | 59,62 | 58,67 | 59,06 | -1,07% | 1.377,00 |
| 20.05.2024 | 59,61 | 59,92 | 58,68 | 59,70 | 0,62% | 1.272,00 |
| 17.05.2024 | 59,07 | 59,55 | 58,77 | 59,33 | 0,56% | 536,00 |
| 16.05.2024 | 58,86 | 59,28 | 58,41 | 59,00 | 0,45% | 1.325,00 |
| 15.05.2024 | 59,66 | 60,39 | 58,44 | 58,73 | -1,65% | 1.883,00 |
| 14.05.2024 | 59,38 | 59,96 | 59,06 | 59,72 | 0,73% | 595,00 |
| 13.05.2024 | 58,56 | 59,63 | 58,44 | 59,29 | 1,52% | 1.548,00 |
| 10.05.2024 | 59,88 | 60,25 | 58,39 | 58,40 | -2,37% | 1.068,00 |
| 09.05.2024 | 59,18 | 59,84 | 58,88 | 59,82 | 0,71% | 6.681,00 |
| 08.05.2024 | 61,38 | 61,40 | 59,35 | 59,40 | -3,09% | 1.032,00 |
| 07.05.2024 | 60,83 | 61,96 | 60,73 | 61,29 | 0,61% | 890,00 |
| 06.05.2024 | 60,99 | 61,32 | 60,20 | 60,92 | -0,17% | 1.369,00 |
| 03.05.2024 | 62,55 | 62,93 | 60,10 | 61,03 | -2,27% | 827,00 |
| 02.05.2024 | 62,25 | 63,03 | 61,50 | 62,44 | -1,89% | 3.115,00 |
| 30.04.2024 | 62,90 | 67,84 | 61,44 | 63,64 | 1,86% | 8.937,00 |
| 29.04.2024 | 61,75 | 62,96 | 61,44 | 62,48 | 1,36% | 2.405,00 |
| 26.04.2024 | 60,11 | 61,96 | 59,53 | 61,64 | 3,17% | 788,00 |
| 25.04.2024 | 59,93 | 60,25 | 58,79 | 59,74 | -1,45% | 586,00 |
| 24.04.2024 | 60,40 | 60,87 | 59,86 | 60,62 | 0,71% | 161,00 |
| 23.04.2024 | 59,35 | 60,44 | 58,93 | 60,19 | 1,46% | 780,00 |
| 22.04.2024 | 58,53 | 59,70 | 58,48 | 59,33 | 1,42% | 4.021,00 |
| 19.04.2024 | 57,75 | 58,57 | 57,56 | 58,50 | 0,28% | 2.707,00 |
| 18.04.2024 | 59,64 | 59,92 | 58,20 | 58,33 | -1,62% | 732,00 |
| 17.04.2024 | 59,85 | 60,19 | 58,83 | 59,29 | -0,72% | 817,00 |
| 16.04.2024 | 59,64 | 60,39 | 57,53 | 59,72 | -0,07% | 4.720,00 |
| 15.04.2024 | 60,38 | 61,52 | 59,57 | 59,76 | -1,60% | 580,00 |
| 12.04.2024 | 61,43 | 62,07 | 60,20 | 60,73 | -1,20% | 730,00 |
| 11.04.2024 | 61,32 | 61,80 | 60,33 | 61,47 | 0,26% | 714,00 |
| 10.04.2024 | 61,87 | 61,87 | 60,25 | 61,31 | -0,50% | 2.050,00 |
| 09.04.2024 | 61,25 | 61,87 | 60,94 | 61,62 | 0,82% | 1.878,00 |
| 08.04.2024 | 59,95 | 61,47 | 59,90 | 61,12 | 1,71% | 3.620,00 |
| 05.04.2024 | 59,63 | 60,41 | 59,26 | 60,10 | 0,87% | 1.881,00 |
| 04.04.2024 | 60,68 | 61,02 | 59,37 | 59,58 | -1,22% | 2.436,00 |
| 03.04.2024 | 59,76 | 60,46 | 59,56 | 60,31 | 0,40% | 1.735,00 |
| 02.04.2024 | 61,00 | 61,00 | 59,11 | 60,07 | -3,05% | 2.929,00 |
| 28.03.2024 | 61,30 | 62,39 | 61,21 | 61,96 | 0,44% | 2.714,00 |
| 27.03.2024 | 61,75 | 62,68 | 61,24 | 61,69 | 0,29% | 3.135,00 |
| 26.03.2024 | 60,90 | 62,29 | 60,82 | 61,51 | 0,59% | 1.837,00 |
| 25.03.2024 | 59,62 | 61,19 | 59,62 | 61,15 | 1,80% | 1.502,00 |
| 22.03.2024 | 61,05 | 61,67 | 59,91 | 60,07 | 0,35% | 1.723,00 |
| 21.03.2024 | 59,86 | 59,86 | 59,86 | 59,86 | 0,25% | - |
| 20.03.2024 | 57,75 | 59,76 | 57,75 | 59,71 | 3,07% | 1.141,00 |
| 19.03.2024 | 58,77 | 59,01 | 57,84 | 57,93 | -2,16% | 1.340,00 |
| 18.03.2024 | 57,97 | 59,33 | 57,87 | 59,21 | 2,30% | 1.590,00 |
| 15.03.2024 | 57,76 | 58,55 | 57,59 | 57,88 | 0,31% | 2.209,00 |
| 14.03.2024 | 57,21 | 58,62 | 57,21 | 57,70 | 1,19% | 2.843,00 |
| 13.03.2024 | 54,90 | 57,71 | 54,76 | 57,02 | 3,60% | 1.045,00 |
| 12.03.2024 | 55,20 | 55,30 | 54,54 | 55,04 | 0,31% | 9.870,00 |
| 11.03.2024 | 53,88 | 54,99 | 53,61 | 54,87 | 0,99% | 2.072,00 |
| 08.03.2024 | 53,21 | 54,33 | 53,21 | 54,33 | 1,25% | 2.558,00 |
| 07.03.2024 | 53,21 | 54,37 | 53,11 | 53,66 | 0,34% | 1.523,00 |
| 06.03.2024 | 53,80 | 54,02 | 53,27 | 53,48 | -0,13% | 1.724,00 |
| 05.03.2024 | 54,70 | 55,72 | 53,55 | 53,55 | -3,13% | 1.667,00 |
| 04.03.2024 | 55,81 | 56,08 | 54,51 | 55,28 | -1,27% | 3.676,00 |
| 01.03.2024 | 55,93 | 56,72 | 55,65 | 55,99 | 0,36% | 1.074,00 |
| 29.02.2024 | 55,44 | 56,79 | 55,37 | 55,79 | 0,43% | 2.283,00 |
| 28.02.2024 | 55,35 | 56,08 | 55,34 | 55,55 | 0,20% | 1.398,00 |
| 27.02.2024 | 54,62 | 55,44 | 54,58 | 55,44 | 1,24% | 1.492,00 |
| 26.02.2024 | 54,35 | 55,18 | 54,16 | 54,76 | 0,24% | 1.248,00 |
| 23.02.2024 | 53,93 | 54,67 | 53,92 | 54,63 | 1,15% | 719,00 |
| 22.02.2024 | 54,28 | 54,28 | 53,19 | 54,01 | 1,77% | 1.913,00 |
| 21.02.2024 | 53,98 | 54,28 | 53,07 | 53,07 | -1,99% | 1.348,00 |
| 20.02.2024 | 54,41 | 54,50 | 54,08 | 54,15 | -0,24% | 3.111,00 |
| 19.02.2024 | 55,00 | 55,00 | 54,28 | 54,28 | -1,33% | 1.458,00 |
| 16.02.2024 | 55,41 | 55,58 | 54,62 | 55,01 | -0,63% | 1.342,00 |
| 15.02.2024 | 54,86 | 55,65 | 54,86 | 55,36 | 0,84% | 3.700,00 |
| 14.02.2024 | 54,31 | 54,97 | 54,08 | 54,90 | 0,97% | 2.569,00 |
| 13.02.2024 | 55,60 | 55,65 | 53,87 | 54,37 | -2,46% | 2.337,00 |
| 12.02.2024 | 54,65 | 56,13 | 54,31 | 55,74 | 2,35% | 8.226,00 |
| 09.02.2024 | 52,29 | 54,90 | 52,10 | 54,46 | 4,85% | 17.502,00 |
| 08.02.2024 | 53,90 | 54,30 | 51,81 | 51,94 | -11,82% | 13.538,00 |
| 07.02.2024 | 59,50 | 59,87 | 58,59 | 58,90 | -0,17% | 6.495,00 |
| 06.02.2024 | 57,66 | 59,08 | 57,35 | 59,00 | 2,41% | 3.214,00 |
| 05.02.2024 | 57,99 | 58,05 | 57,28 | 57,61 | -0,67% | 1.314,00 |
| 02.02.2024 | 57,10 | 58,01 | 56,56 | 58,00 | 2,65% | 3.376,00 |
| 01.02.2024 | 57,25 | 57,34 | 56,05 | 56,50 | -0,76% | 4.662,00 |
| 31.01.2024 | 58,26 | 58,26 | 56,93 | 56,93 | -3,13% | 3.476,00 |
| 30.01.2024 | 58,51 | 58,98 | 57,42 | 58,77 | 0,63% | 1.449,00 |
| 29.01.2024 | 56,55 | 58,40 | 56,22 | 58,40 | 2,71% | 1.811,00 |
| 26.01.2024 | 55,06 | 56,96 | 55,06 | 56,86 | 2,27% | 2.618,00 |
| 25.01.2024 | 57,60 | 59,06 | 54,48 | 55,60 | -4,20% | 10.076,00 |
| 24.01.2024 | 60,10 | 60,66 | 57,98 | 58,04 | -2,65% | 5.216,00 |
| 23.01.2024 | 59,49 | 60,48 | 58,99 | 59,62 | 1,64% | 3.232,00 |
| 22.01.2024 | 61,17 | 62,84 | 58,21 | 58,66 | -2,93% | 18.095,00 |
| 19.01.2024 | 57,44 | 60,47 | 57,34 | 60,43 | 5,70% | 6.949,00 |
| 18.01.2024 | 55,15 | 57,20 | 55,11 | 57,17 | 3,70% | 1.555,00 |
| 17.01.2024 | 53,31 | 55,13 | 52,21 | 55,13 | 2,93% | 3.332,00 |
| 16.01.2024 | 55,11 | 55,34 | 53,56 | 53,56 | -3,23% | 1.429,00 |
| 15.01.2024 | 55,57 | 55,68 | 55,25 | 55,35 | -0,54% | 1.467,00 |
| 12.01.2024 | 55,69 | 56,02 | 55,49 | 55,65 | -0,54% | 1.329,00 |
| 11.01.2024 | 55,61 | 55,95 | 55,00 | 55,95 | 0,05% | 3.990,00 |
| 10.01.2024 | 55,77 | 56,15 | 55,64 | 55,92 | 0,29% | 412,00 |