PayPal Holdings Inc

PYPL
🏛️ 德国 →
58.44
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 59.78 59.79 59.78 59.79 0.8K
09:05 59.69 59.76 59.69 59.76 0.2K
09:10 59.75 59.75 59.75 59.75 0.0K
09:20 59.78 59.78 59.78 59.78 0.0K
09:25 59.81 59.81 59.81 59.81 0.5K
09:35 59.58 59.70 59.58 59.70 0.1K
09:50 59.58 59.59 59.58 59.59 0.2K
09:55 59.54 59.54 59.54 59.54 0.6K
10:00 59.49 59.49 59.45 59.47 0.2K
10:05 59.49 59.49 59.48 59.48 0.3K
10:15 59.49 59.54 59.49 59.54 0.0K
10:20 59.51 59.54 59.51 59.54 0.0K
10:30 59.49 59.49 59.49 59.49 0.0K
10:50 59.54 59.54 59.54 59.54 0.0K
11:10 59.58 59.67 59.55 59.67 0.3K
11:15 59.56 59.59 59.56 59.59 0.1K
11:25 59.65 59.65 59.65 59.65 0.0K
11:35 59.69 59.69 59.69 59.69 0.0K
11:50 59.55 59.61 59.55 59.61 0.6K
11:55 59.60 59.60 59.60 59.60 0.0K
12:00 59.61 59.66 59.61 59.66 0.1K
12:10 59.58 59.58 59.58 59.58 0.6K
12:15 59.61 59.61 59.61 59.61 0.1K
12:20 59.54 59.54 59.54 59.54 0.0K
12:25 59.66 59.74 59.66 59.74 0.0K
12:45 59.69 59.69 59.69 59.69 0.1K
12:55 59.75 59.78 59.75 59.78 0.0K
13:00 59.69 59.69 59.69 59.69 0.1K
13:05 59.73 59.82 59.73 59.82 0.1K
13:40 59.53 59.53 59.53 59.53 0.0K
13:45 59.52 59.52 59.50 59.50 0.0K
14:00 59.49 59.49 59.49 59.49 0.1K
14:25 59.58 59.58 59.58 59.58 0.0K
14:40 59.73 59.73 59.73 59.73 0.0K
14:45 59.95 59.95 59.95 59.95 0.0K
15:15 59.81 59.85 59.81 59.85 0.1K
15:20 59.85 59.85 59.85 59.85 0.0K
15:30 59.22 59.39 58.93 58.93 0.4K
15:35 58.47 58.47 58.47 58.47 0.0K
15:40 58.67 58.70 58.41 58.41 0.9K
15:45 58.43 58.43 58.37 58.38 0.6K
15:50 58.43 58.43 58.43 58.43 0.0K
15:55 58.42 58.42 58.42 58.42 0.0K
16:00 58.79 58.79 58.63 58.63 0.0K
16:05 58.65 58.65 58.62 58.62 0.3K
16:10 58.55 58.55 58.45 58.45 0.1K
16:15 58.61 58.61 58.61 58.61 0.0K
16:25 58.25 58.25 58.00 58.00 0.0K
16:50 58.03 58.03 57.89 57.89 0.3K
16:55 57.80 57.80 57.80 57.80 0.0K
17:00 57.75 57.94 57.75 57.94 0.1K
17:10 57.89 57.89 57.89 57.89 0.0K
17:15 57.89 57.89 57.89 57.89 0.0K
17:20 57.80 57.82 57.70 57.70 0.5K
17:25 57.70 57.77 57.70 57.74 1.0K
17:35 57.72 57.72 57.72 57.72 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 58.53 58.85 57.82 58.44 0.0M
2025-10-02 57.14 58.37 56.99 57.66 0.0M
2025-10-01 56.54 57.69 56.15 57.46 0.0M
2025-09-30 59.84 59.95 57.70 57.72 0.0M
2025-09-29 57.88 60.68 57.69 60.48 0.0M
2025-09-26 57.30 57.52 56.94 57.33 0.0M
2025-09-25 58.04 58.21 56.75 57.29 0.0M
2025-09-24 57.50 58.41 57.19 58.12 0.0M
2025-09-23 57.45 58.46 57.44 57.84 0.0M
2025-09-22 58.14 58.15 57.19 57.44 0.0M
2025-09-19 58.56 58.92 57.88 58.15 0.0M
2025-09-18 59.12 59.72 58.20 59.32 0.0M
2025-09-17 56.59 57.50 56.39 57.45 0.0M
2025-09-16 57.05 57.27 55.83 56.01 0.0M
2025-09-15 57.25 57.82 56.94 57.08 0.0M
2025-09-12 57.23 57.67 57.10 57.24 0.0M
2025-09-11 56.41 57.21 56.07 57.21 0.0M
2025-09-10 57.94 58.04 56.58 56.67 0.0M
2025-09-09 58.26 58.50 57.64 58.28 0.0M
2025-09-08 58.30 58.46 57.75 58.11 0.0M
2025-09-05 58.71 59.56 58.29 58.49 0.0M
2025-09-04 59.75 59.96 57.00 58.29 0.0M
2025-09-03 59.32 60.00 58.98 59.24 0.0M
2025-09-02 59.66 59.96 58.57 58.75 0.0M
2025-09-01 59.55 59.78 59.42 59.77 0.0M
2025-08-29 60.00 60.57 59.45 60.12 0.0M
2025-08-28 59.57 60.50 59.57 60.06 0.0M
2025-08-27 60.20 60.52 58.57 59.66 0.1M
2025-08-26 59.58 60.22 59.45 59.69 0.0M
2025-08-25 59.67 59.76 59.13 59.64 0.0M
2025-08-22 58.00 59.36 58.00 59.26 0.0M
2025-08-21 58.74 58.74 57.60 58.41 0.0M
2025-08-20 59.18 59.40 58.20 58.50 0.0M
2025-08-19 59.54 60.26 59.46 59.61 0.0M
2025-08-18 59.03 59.94 59.03 59.78 0.0M
2025-08-15 59.44 59.92 59.29 59.52 0.0M
2025-08-14 60.21 60.36 58.64 58.81 0.0M
2025-08-13 58.35 59.65 58.12 59.36 0.0M
2025-08-12 57.80 58.93 57.80 58.48 0.0M
2025-08-11 58.23 58.85 57.80 57.94 0.0M
2025-08-08 58.51 59.01 57.90 57.94 0.0M
2025-08-07 59.55 60.30 58.73 58.73 0.0M
2025-08-06 58.99 59.48 58.64 59.43 0.0M
2025-08-05 59.20 59.34 58.39 58.55 0.0M
2025-08-04 58.30 58.92 58.15 58.42 0.0M
2025-08-01 59.93 59.99 58.15 58.30 0.1M
2025-07-31 61.10 61.51 60.26 60.57 0.0M
2025-07-30 62.51 63.02 61.49 61.79 0.0M
2025-07-29 67.67 69.34 61.00 61.76 0.2M
2025-07-28 67.09 68.19 66.94 67.64 0.0M
2025-07-25 66.61 67.00 66.18 67.00 0.0M
2025-07-24 65.81 66.82 65.54 66.41 0.0M
2025-07-23 65.55 66.00 64.89 65.24 0.0M
2025-07-22 64.12 64.52 63.72 64.16 0.0M
2025-07-21 63.95 65.34 63.69 64.20 0.0M
2025-07-18 63.63 63.78 62.98 63.34 0.0M
2025-07-17 62.57 63.34 62.14 63.25 0.0M
2025-07-16 62.55 63.50 61.36 61.36 0.0M
2025-07-15 63.36 63.54 62.92 63.44 0.0M
2025-07-14 60.75 63.60 60.50 63.02 0.0M
2025-07-11 64.47 64.47 63.64 63.72 0.0M
2025-07-10 63.81 65.24 63.48 65.24 0.0M
2025-07-09 63.88 64.65 63.61 63.86 0.0M
2025-07-08 64.91 65.29 64.00 64.16 0.0M
2025-07-07 64.89 65.37 64.63 65.06 0.0M
2025-07-04 64.52 64.82 63.89 64.56 0.0M
2025-07-03 64.84 65.64 64.62 65.28 0.0M
2025-07-02 64.29 65.05 63.84 64.96 0.0M
2025-07-01 63.14 63.82 62.53 63.82 0.0M
2025-06-30 63.00 63.37 62.90 63.34 0.0M
2025-06-27 62.52 62.86 62.24 62.54 0.0M
2025-06-26 63.03 63.24 61.29 61.94 0.0M
2025-06-25 63.41 64.00 63.09 63.09 0.0M
2025-06-24 62.70 63.50 62.56 63.10 0.0M
2025-06-23 60.51 62.60 60.50 61.55 0.0M
2025-06-20 59.36 61.01 59.36 60.98 0.0M
2025-06-19 58.96 59.58 58.62 59.14 0.0M
2025-06-18 61.40 61.91 61.07 61.49 0.0M
2025-06-17 62.08 62.30 61.87 62.02 0.0M
2025-06-16 61.61 62.47 61.42 62.19 0.0M
2025-06-13 63.24 64.39 61.50 61.78 0.0M
2025-06-12 64.75 65.00 63.60 64.76 0.0M
2025-06-11 65.31 65.60 65.10 65.10 0.0M
2025-06-10 64.42 65.56 64.07 65.36 0.0M
2025-06-09 64.40 64.91 64.00 64.18 0.0M
2025-06-06 63.86 64.53 63.55 64.14 0.0M
2025-06-05 63.59 64.20 63.16 64.11 0.0M
2025-06-04 63.08 63.89 62.54 63.78 0.0M
2025-06-03 61.68 62.48 61.30 62.36 0.0M
2025-06-02 61.29 61.38 60.33 61.20 0.0M
2025-05-30 62.28 62.68 61.77 62.14 0.0M
2025-05-29 64.61 64.61 62.26 62.26 0.0M
2025-05-28 63.16 63.64 62.85 63.06 0.0M
2025-05-27 61.90 63.29 61.90 63.19 0.0M
2025-05-26 62.19 62.30 61.91 62.27 0.0M
2025-05-23 63.29 63.39 60.95 61.68 0.0M
2025-05-22 63.29 63.77 62.97 63.35 0.0M
2025-05-21 63.83 64.53 63.21 64.46 0.0M
2025-05-20 64.17 64.58 63.74 64.48 0.0M
2025-05-19 63.17 64.27 62.85 64.19 0.0M
2025-05-16 63.80 64.53 63.57 64.52 0.0M
2025-05-15 64.96 65.07 64.06 64.54 0.0M
2025-05-14 64.49 65.33 63.98 64.91 0.0M
2025-05-13 64.91 65.37 64.43 64.62 0.0M
2025-05-12 63.81 66.54 63.81 64.94 0.1M
2025-05-09 62.73 63.32 62.34 62.56 0.0M
2025-05-08 61.19 62.40 61.04 62.26 0.0M
2025-05-07 60.40 60.49 59.89 60.25 0.0M
2025-05-06 60.57 60.59 59.80 60.38 0.0M
2025-05-05 59.12 61.00 58.61 60.69 0.0M
2025-05-02 57.91 58.84 57.46 58.74 0.0M
2025-04-30 57.98 58.33 56.00 57.18 0.0M
2025-04-29 57.47 60.35 54.70 57.64 0.1M
2025-04-28 57.69 57.83 56.83 56.86 0.0M
2025-04-25 57.24 57.42 56.55 57.04 0.0M
2025-04-24 55.16 56.50 54.32 56.42 0.0M
2025-04-23 54.90 56.67 54.66 55.48 0.0M
2025-04-22 53.27 53.51 52.49 53.16 0.0M
2025-04-17 53.63 53.96 52.35 53.71 0.0M
2025-04-16 54.11 54.73 53.19 54.03 0.0M
2025-04-15 55.29 55.53 54.61 55.46 0.0M
2025-04-14 56.00 56.57 54.93 55.04 0.0M
2025-04-11 54.69 54.98 52.58 53.62 0.1M
2025-04-10 58.70 59.19 54.13 54.13 0.1M
2025-04-09 52.00 52.76 50.87 51.50 0.1M
2025-04-08 55.27 56.15 54.00 55.04 0.1M
2025-04-07 49.80 55.72 48.50 53.38 0.1M
2025-04-04 55.38 55.73 52.06 54.07 0.1M
2025-04-03 58.65 59.14 54.84 55.86 0.1M
2025-04-02 61.21 61.74 60.00 61.72 0.0M
2025-04-01 60.65 61.20 59.87 61.16 0.0M
2025-03-31 59.95 59.95 58.71 59.56 0.0M
2025-03-28 63.45 63.59 60.39 60.52 0.0M
2025-03-27 65.18 65.18 63.82 64.20 0.0M
2025-03-26 65.86 66.42 64.93 64.95 0.0M
2025-03-25 65.97 66.30 65.40 65.71 0.0M
2025-03-24 65.85 66.20 65.48 65.80 0.0M
2025-03-21 64.31 64.68 62.98 64.50 0.0M
2025-03-20 64.78 65.37 63.87 64.42 0.0M
2025-03-19 63.20 64.03 63.19 63.70 0.0M
2025-03-18 63.59 63.82 62.70 63.19 0.0M
2025-03-17 63.22 63.65 62.43 63.65 0.0M
2025-03-14 62.25 63.25 62.02 63.00 0.3M
2025-03-13 62.81 63.39 62.49 62.76 0.0M
2025-03-12 62.65 63.60 62.26 62.71 0.0M
2025-03-11 62.81 63.20 61.92 62.26 0.0M
2025-03-10 64.69 64.77 62.85 63.35 0.0M
2025-03-07 63.43 63.50 62.43 62.88 0.0M
2025-03-06 64.77 64.77 63.20 63.90 0.0M
2025-03-05 64.81 64.89 63.00 63.30 0.0M
2025-03-04 66.01 66.46 63.07 63.25 0.1M
2025-03-03 68.50 68.70 67.12 67.81 0.0M
2025-02-28 67.92 68.85 67.40 67.84 0.0M
2025-02-27 69.05 69.46 68.48 69.12 0.0M
2025-02-26 70.98 71.29 69.25 69.52 0.0M
2025-02-25 71.48 74.41 69.20 69.84 0.1M
2025-02-24 71.71 72.41 70.83 71.69 0.0M
2025-02-21 74.13 74.30 72.57 72.84 0.0M
2025-02-20 74.73 75.08 73.69 73.78 0.0M
2025-02-19 75.27 75.60 74.36 74.89 0.1M
2025-02-18 74.65 75.49 74.54 75.10 0.0M
2025-02-17 74.95 74.96 74.23 74.64 0.0M
2025-02-14 72.77 74.00 72.77 73.96 0.0M
2025-02-13 73.60 74.07 72.72 72.76 0.1M
2025-02-12 73.42 73.86 72.48 73.40 0.0M
2025-02-11 75.62 75.75 73.86 74.21 0.0M
2025-02-10 75.02 76.48 75.02 76.02 0.0M
2025-02-07 75.83 76.51 75.08 75.14 0.0M
2025-02-06 76.50 77.19 75.50 75.66 0.1M
2025-02-05 75.25 76.23 73.07 76.12 0.1M
2025-02-04 86.98 91.14 76.96 78.20 0.2M
2025-02-03 84.40 86.18 83.90 85.92 0.0M
2025-01-31 86.49 87.03 86.20 86.56 0.0M
2025-01-30 85.06 87.07 85.06 86.36 0.0M
2025-01-29 85.08 86.00 84.72 85.22 0.0M
2025-01-28 86.15 86.61 83.28 84.50 0.0M
2025-01-27 83.50 85.57 82.60 85.48 0.1M
2025-01-24 85.38 85.70 85.10 85.35 0.0M
2025-01-23 86.29 86.40 84.89 85.04 0.0M
2025-01-22 86.35 86.71 85.60 86.36 0.0M
2025-01-21 89.28 89.62 86.13 86.54 0.0M
2025-01-20 89.38 89.38 87.99 88.24 0.0M
2025-01-17 86.41 90.00 86.41 90.00 0.1M
2025-01-16 87.27 88.00 86.99 87.46 0.0M
2025-01-15 84.68 87.63 84.43 87.40 0.0M
2025-01-14 82.16 84.44 82.10 84.28 0.0M
2025-01-13 80.73 81.74 80.19 81.40 0.0M
2025-01-10 84.85 85.07 81.77 81.77 0.0M
2025-01-09 85.08 85.09 84.21 84.34 0.0M
2025-01-08 85.18 85.63 84.54 85.14 0.0M
2025-01-07 86.14 86.48 85.00 85.41 0.0M
2025-01-06 85.00 86.28 84.58 86.22 0.0M
2025-01-03 83.99 85.04 83.78 84.54 0.0M
2025-01-02 82.09 84.50 82.09 84.50 0.0M