WKN: | A14R7U |
ISIN: | US70450Y1038 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Finanzdienstleister |
Weshalb die PayPal-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 18. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.08.2025 |
59,28 59,28 |
59,28 59,28 |
59,28 | 59,28 |
0 0,00% |
0,00% |
16.08.2025 |
59,14 59,28 |
59,28 59,14 |
59,14 | 59,28 |
0 0,24% |
0,24% |
15.08.2025 |
59,39 59,14 |
59,96 59,10 |
59,10 | 59,14 |
0 -0,82% |
-0,82% |
14.08.2025 |
60,32 59,63 |
60,39 58,58 |
58,58 | 59,63 |
0 -1,14% |
-1,14% |
13.08.2025 |
58,24 60,32 |
60,46 58,14 |
58,14 | 60,32 |
0 3,57% |
3,57% |
12.08.2025 |
57,68 58,24 |
59,01 57,63 |
57,63 | 58,24 |
0 0,97% |
0,97% |
11.08.2025 |
58,10 57,68 |
58,92 57,68 |
57,68 | 57,68 |
0 -0,72% |
-0,72% |
10.08.2025 |
58,10 58,10 |
58,10 58,10 |
58,10 | 58,10 |
0 0,00% |
0,00% |
09.08.2025 |
58,21 58,10 |
58,21 58,10 |
58,10 | 58,10 |
0 -0,19% |
-0,19% |
08.08.2025 |
58,65 58,21 |
58,99 57,83 |
57,83 | 58,21 |
0 -0,75% |
-0,75% |
07.08.2025 |
59,58 58,65 |
60,32 58,15 |
58,15 | 58,65 |
0 -1,34% |
-1,34% |
06.08.2025 |
58,77 59,45 |
59,75 58,48 |
58,48 | 59,45 |
0 1,48% |
1,48% |
05.08.2025 |
59,15 58,58 |
59,62 58,35 |
58,35 | 58,58 |
0 -0,49% |
-0,49% |
04.08.2025 |
57,87 58,87 |
59,13 57,87 |
57,87 | 58,87 |
0 1,58% |
1,58% |
03.08.2025 |
57,87 57,96 |
57,97 57,87 |
57,87 | 57,96 |
0 0,15% |
0,15% |
02.08.2025 |
58,00 57,87 |
58,00 57,87 |
57,87 | 57,87 |
0 -0,22% |
-0,22% |
01.08.2025 |
60,33 58,00 |
60,35 57,68 |
57,68 | 58,00 |
0 -3,32% |
-3,32% |
31.07.2025 |
61,06 59,99 |
61,87 59,97 |
59,97 | 59,99 |
0 -1,67% |
-1,67% |
30.07.2025 |
62,18 61,01 |
63,03 60,65 |
60,65 | 61,01 |
0 -1,88% |
-1,88% |
29.07.2025 |
67,70 62,18 |
69,27 61,22 |
61,22 | 62,18 |
0 -8,15% |
-8,15% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
82,35 86,26 |
89,65 81,76 |
81,76 | 86,26 | 4,75% |
Februar |
86,26 68,30 |
86,84 67,92 |
67,92 | 68,30 | -20,82% |
März |
68,30 60,18 |
66,66 60,01 |
60,01 | 60,18 | -11,89% |
April |
60,18 57,36 |
62,00 51,72 |
51,72 | 57,36 | -4,69% |
Mai |
57,36 61,47 |
65,27 57,36 |
57,36 | 61,47 | 7,17% |
Juni |
61,47 62,81 |
65,42 59,18 |
59,18 | 62,81 | 2,18% |
Juli |
62,81 59,93 |
67,43 59,93 |
59,93 | 59,93 | -4,59% |
August |
59,93 59,51 |
60,01 57,97 |
57,97 | 59,51 | -0,70% |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
82,35 59,51 |
89,65 51,72 |
51,72 | 59,51 | -27,74% |
2024 |
57,01 82,35 |
86,85 51,94 |
51,94 | 82,35 | 44,45% |
2023 |
65,44 57,01 |
79,68 47,77 |
47,77 | 57,01 | -12,88% |
2022 |
167,98 65,44 |
173,16 63,04 |
63,04 | 65,44 | -61,04% |
2021 |
189,96 167,98 |
262,30 158,86 |
158,86 | 167,98 | -11,57% |
2020 |
97,50 189,96 |
199,60 79,46 |
79,46 | 189,96 | 94,83% |
2019 |
74,50 97,50 |
108,14 72,48 |
72,48 | 97,50 | 30,87% |
2018 |
61,86 74,50 |
79,91 59,24 |
59,24 | 74,50 | 20,43% |
2017 |
38,09 61,86 |
66,43 36,57 |
36,57 | 61,86 | 62,40% |
2016 |
33,60 38,09 |
40,21 28,19 |
28,19 | 38,09 | 13,36% |
2015 |
38,00 33,60 |
38,00 27,57 |
27,57 | 33,60 | -11,58% |