PayPal Holdings Inc

PYPL
🏛️ 德国 →
58.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 65.69 66.22 65.44 65.44 0.0M
2022-12-29 63.70 66.14 63.59 65.88 0.0M
2022-12-28 64.18 64.96 63.45 63.79 0.0M
2022-12-27 64.72 65.48 64.06 64.33 0.0M
2022-12-23 64.50 65.07 64.20 64.89 0.0M
2022-12-22 65.41 65.41 62.90 63.04 0.0M
2022-12-21 65.30 65.99 65.00 65.24 0.0M
2022-12-20 64.78 65.44 64.14 64.82 0.0M
2022-12-19 65.62 65.80 64.44 64.75 0.0M
2022-12-16 65.51 66.18 64.64 64.77 0.0M
2022-12-15 68.00 68.09 65.55 65.71 0.0M
2022-12-14 69.90 69.90 67.68 67.68 0.0M
2022-12-13 70.61 72.60 68.95 69.06 0.0M
2022-12-12 69.29 70.12 69.00 69.50 0.0M
2022-12-09 71.00 71.00 70.21 70.21 0.0M
2022-12-08 70.79 71.78 70.55 70.80 0.0M
2022-12-07 69.53 71.01 67.62 71.01 0.0M
2022-12-06 70.44 70.67 68.00 68.97 0.0M
2022-12-05 71.34 71.64 69.50 70.06 0.0M
2022-12-02 74.63 74.96 70.80 70.95 0.0M
2022-12-01 75.35 76.43 74.64 74.75 0.0M
2022-11-30 75.00 75.80 73.16 74.89 0.0M
2022-11-29 77.71 78.00 75.00 75.00 0.0M
2022-11-28 76.97 79.20 75.41 78.07 0.0M
2022-11-25 78.49 78.50 76.71 77.00 0.0M
2022-11-24 78.00 78.94 77.94 78.93 0.0M
2022-11-23 77.27 78.20 76.50 77.80 0.0M
2022-11-22 78.59 79.22 74.30 76.98 0.0M
2022-11-21 82.50 83.20 79.07 79.07 0.0M
2022-11-18 82.74 84.20 82.46 82.46 0.0M
2022-11-17 84.79 84.79 81.00 84.08 0.0M
2022-11-16 87.50 87.50 82.68 84.36 0.0M
2022-11-15 87.26 89.00 86.86 86.86 0.0M
2022-11-14 88.17 88.17 86.37 87.76 0.0M
2022-11-11 87.00 88.65 83.00 88.65 0.0M
2022-11-10 79.07 84.99 78.68 84.99 0.0M
2022-11-09 80.29 80.89 78.44 78.59 0.0M
2022-11-08 77.89 82.33 76.96 80.14 0.0M
2022-11-07 76.40 78.15 75.24 77.29 0.0M
2022-11-04 71.29 76.00 71.29 74.69 0.0M
2022-11-03 81.60 81.60 69.00 74.08 0.0M
2022-11-02 84.62 84.62 81.00 81.00 0.0M
2022-11-01 85.03 86.26 84.28 84.28 0.0M
2022-10-31 87.20 87.20 83.63 84.63 0.0M
2022-10-28 85.96 87.24 85.51 87.24 0.0M
2022-10-27 89.30 89.30 87.70 87.78 0.0M
2022-10-26 87.50 90.53 87.50 89.88 0.0M
2022-10-25 84.10 89.38 84.10 88.92 0.0M
2022-10-24 85.22 86.34 82.33 84.45 0.0M
2022-10-21 86.17 86.92 85.70 86.32 0.0M
2022-10-20 86.80 88.47 85.47 86.82 0.0M
2022-10-19 87.01 87.48 86.42 86.42 0.0M
2022-10-18 87.95 88.58 86.55 86.82 0.0M
2022-10-17 82.00 85.71 82.00 85.65 0.0M
2022-10-14 86.36 87.12 83.36 83.45 0.0M
2022-10-13 86.23 86.95 82.69 85.51 0.0M
2022-10-12 86.58 87.31 84.97 86.71 0.0M
2022-10-11 86.64 86.64 82.70 85.64 0.0M
2022-10-10 92.40 92.40 87.00 87.00 0.0M
2022-10-07 95.79 96.06 92.92 92.92 0.0M
2022-10-06 95.01 97.10 94.23 96.78 0.0M
2022-10-05 92.34 95.01 92.02 94.48 0.0M
2022-10-04 89.99 93.03 89.99 93.03 0.0M
2022-10-03 87.37 89.79 87.06 88.76 0.0M
2022-09-30 90.56 91.46 89.90 89.90 0.0M
2022-09-29 93.75 93.75 91.00 91.06 0.0M
2022-09-28 88.80 93.01 87.45 93.01 0.0M
2022-09-27 88.35 90.34 88.35 88.78 0.0M
2022-09-26 89.11 91.39 89.00 89.54 0.0M
2022-09-23 88.89 89.39 87.67 89.39 0.0M
2022-09-22 91.56 93.24 88.84 88.84 0.0M
2022-09-21 91.97 95.52 91.47 95.52 0.0M
2022-09-20 95.67 95.67 90.75 92.00 0.0M
2022-09-19 94.70 94.72 92.63 93.05 0.0M
2022-09-16 94.97 95.33 92.20 92.89 0.0M
2022-09-15 96.50 98.84 96.22 97.05 0.0M
2022-09-14 95.02 96.99 95.02 96.88 0.0M
2022-09-13 96.59 97.52 94.00 96.36 0.0M
2022-09-12 96.00 97.93 95.30 96.55 0.0M
2022-09-09 96.71 97.00 95.50 96.26 0.0M
2022-09-08 95.50 96.58 94.30 95.51 0.0M
2022-09-07 92.19 95.02 92.02 95.02 0.0M
2022-09-06 91.61 92.72 91.37 92.44 0.0M
2022-09-05 90.80 91.60 90.00 91.42 0.0M
2022-09-02 93.08 93.40 91.55 92.00 0.0M
2022-09-01 92.50 92.93 90.49 92.31 0.0M
2022-08-31 92.50 96.17 91.25 93.80 0.0M
2022-08-30 93.25 93.95 90.95 91.72 0.0M
2022-08-29 91.50 93.24 90.90 93.24 0.0M
2022-08-26 97.10 97.10 93.57 93.98 0.0M
2022-08-25 94.52 96.72 94.20 96.72 0.0M
2022-08-24 93.63 95.85 92.66 94.52 0.0M
2022-08-23 94.00 94.73 92.94 93.34 0.0M
2022-08-22 96.30 96.30 93.43 94.16 0.0M
2022-08-19 98.87 98.87 95.76 96.10 0.0M
2022-08-18 96.50 99.66 95.80 99.66 0.0M
2022-08-17 100.00 100.34 97.78 97.86 0.0M
2022-08-16 100.90 101.28 98.61 100.02 0.0M
2022-08-15 98.98 100.20 98.04 100.20 0.0M
2022-08-12 96.57 98.86 96.00 98.01 0.0M
2022-08-11 96.80 98.40 95.82 96.02 0.0M
2022-08-10 92.25 95.36 91.96 95.36 0.0M
2022-08-09 95.40 95.40 91.88 92.44 0.0M
2022-08-08 94.20 96.68 93.58 94.40 0.0M
2022-08-05 95.25 95.25 93.42 93.76 0.0M
2022-08-04 96.50 97.14 93.25 94.92 0.0M
2022-08-03 97.21 100.22 96.21 96.38 0.0M
2022-08-02 86.80 88.90 85.40 88.24 0.0M
2022-08-01 85.00 86.70 83.00 85.93 0.0M
2022-07-29 85.20 85.87 83.50 84.85 0.0M
2022-07-28 84.01 85.10 82.45 84.29 0.0M
2022-07-27 82.00 85.05 79.98 84.95 0.0M
2022-07-26 80.00 80.31 75.99 76.14 0.0M
2022-07-25 80.00 80.30 77.00 79.79 0.0M
2022-07-22 80.93 82.22 79.27 79.27 0.0M
2022-07-21 78.40 81.91 77.82 81.08 0.0M
2022-07-20 76.69 78.34 75.54 78.34 0.0M
2022-07-19 73.75 75.61 72.24 75.61 0.0M
2022-07-18 74.01 75.02 73.09 73.09 0.0M
2022-07-15 69.80 71.78 69.29 71.69 0.0M
2022-07-14 70.76 70.90 69.00 69.47 0.0M
2022-07-13 71.27 71.64 68.50 70.50 0.0M
2022-07-12 70.00 71.47 69.75 71.11 0.0M
2022-07-11 72.53 72.53 69.87 70.35 0.0M
2022-07-08 73.50 74.12 71.00 72.30 0.0M
2022-07-07 71.70 73.69 71.69 73.69 0.0M
2022-07-06 72.02 73.70 71.76 72.49 0.0M
2022-07-05 69.42 72.48 68.08 72.48 0.0M
2022-07-04 68.70 68.70 67.71 68.38 0.0M
2022-07-01 66.37 68.33 66.08 68.29 0.0M
2022-06-30 68.11 68.11 65.00 67.01 0.0M
2022-06-29 68.90 68.90 66.78 68.11 0.0M
2022-06-28 72.22 72.89 68.28 68.49 0.0M
2022-06-27 74.10 74.63 71.42 71.56 0.0M
2022-06-24 70.85 74.27 70.85 74.18 0.0M
2022-06-23 69.37 70.48 68.30 69.15 0.0M
2022-06-22 68.71 70.16 66.88 70.16 0.0M
2022-06-21 70.28 70.90 68.99 68.99 0.0M
2022-06-20 69.70 70.60 69.67 70.60 0.0M
2022-06-17 67.99 69.76 67.99 69.57 0.0M
2022-06-16 73.03 73.03 67.49 67.49 0.0M
2022-06-15 69.79 71.40 69.47 71.40 0.0M
2022-06-14 72.30 72.40 68.75 69.56 0.0M
2022-06-13 74.36 74.36 70.98 71.74 0.0M
2022-06-10 79.48 79.68 74.50 75.13 0.0M
2022-06-09 81.93 82.44 79.90 79.90 0.0M
2022-06-08 82.77 82.93 81.45 81.45 0.0M
2022-06-07 81.40 82.72 79.89 82.72 0.0M
2022-06-06 81.10 82.94 81.00 81.33 0.0M
2022-06-03 82.58 82.58 80.39 80.39 0.0M
2022-06-02 77.51 82.26 76.69 82.26 0.0M
2022-06-01 80.01 80.30 77.41 78.02 0.0M
2022-05-31 80.87 80.87 78.29 79.55 0.0M
2022-05-30 81.99 81.99 80.21 80.91 0.0M
2022-05-27 75.30 79.35 74.88 79.35 0.0M
2022-05-26 74.52 75.77 74.37 74.93 0.0M
2022-05-25 73.30 74.40 72.50 74.22 0.0M
2022-05-24 74.00 74.83 72.16 73.46 0.0M
2022-05-23 77.93 77.93 74.55 75.86 0.0M
2022-05-20 78.10 78.69 74.14 74.14 0.0M
2022-05-19 73.11 77.52 72.02 76.73 0.0M
2022-05-18 76.00 76.00 73.42 73.65 0.0M
2022-05-17 75.30 76.44 73.69 75.53 0.0M
2022-05-16 76.40 76.40 73.50 75.41 0.0M
2022-05-13 73.09 75.72 73.09 75.25 0.0M
2022-05-12 72.00 73.11 69.63 71.22 0.0M
2022-05-11 75.47 76.13 71.45 71.45 0.0M
2022-05-10 76.00 77.80 72.80 75.52 0.0M
2022-05-09 78.60 78.60 74.99 75.13 0.0M
2022-05-06 82.50 82.50 76.68 76.99 0.0M
2022-05-05 87.70 87.70 80.76 80.76 0.0M
2022-05-04 86.82 87.32 82.88 87.32 0.0M
2022-05-03 87.50 87.64 85.50 86.02 0.0M
2022-05-02 84.99 87.44 83.00 86.13 0.0M
2022-04-29 87.00 88.88 84.00 84.00 0.0M
2022-04-28 81.51 88.12 80.12 87.51 0.0M
2022-04-27 78.50 81.91 78.20 78.34 0.0M
2022-04-26 81.80 82.26 79.00 80.34 0.0M
2022-04-25 80.41 81.99 79.00 81.67 0.0M
2022-04-22 82.80 83.25 80.03 80.28 0.0M
2022-04-21 88.59 89.10 82.15 82.59 0.0M
2022-04-20 95.00 95.92 87.42 87.47 0.0M
2022-04-19 95.00 96.93 92.49 96.40 0.0M
2022-04-14 97.49 97.95 94.68 94.68 0.0M
2022-04-13 99.25 99.33 95.38 95.91 0.0M
2022-04-12 100.54 103.50 100.00 100.10 0.0M
2022-04-11 102.50 102.50 99.85 101.80 0.0M
2022-04-08 104.54 104.94 101.92 102.58 0.0M
2022-04-07 102.92 104.00 101.52 103.62 0.0M
2022-04-06 108.20 108.62 101.62 102.70 0.0M
2022-04-05 111.50 112.20 107.96 108.00 0.0M
2022-04-04 106.70 111.12 105.66 111.02 0.0M
2022-04-01 105.48 106.98 104.52 104.72 0.0M
2022-03-31 106.92 107.84 104.00 106.20 0.0M
2022-03-30 109.90 110.50 106.00 106.14 0.0M
2022-03-29 106.30 109.60 105.50 109.32 0.0M
2022-03-28 103.40 105.60 103.06 104.62 0.0M
2022-03-25 105.56 106.30 101.96 103.48 0.0M
2022-03-24 105.10 105.98 103.44 105.44 0.0M
2022-03-23 107.38 107.38 104.00 104.00 0.0M
2022-03-22 105.00 107.90 104.00 107.04 0.0M
2022-03-21 108.42 108.42 102.00 104.60 0.0M
2022-03-18 101.38 108.94 100.06 107.36 0.0M
2022-03-17 98.00 101.14 96.49 101.14 0.0M
2022-03-16 93.00 98.99 92.71 98.99 0.0M
2022-03-15 89.20 91.95 87.37 91.95 0.0M
2022-03-14 90.00 91.71 87.00 88.53 0.0M
2022-03-11 89.85 91.61 87.43 90.40 0.0M
2022-03-10 90.42 90.42 87.71 89.80 0.0M
2022-03-09 88.00 91.09 87.75 90.55 0.0M
2022-03-08 86.05 89.90 84.97 87.46 0.0M
2022-03-07 90.98 91.58 86.20 86.20 0.0M
2022-03-04 91.00 93.20 90.15 91.80 0.0M
2022-03-03 95.40 97.45 91.70 91.70 0.0M
2022-03-02 96.48 97.04 93.92 96.28 0.0M
2022-03-01 100.40 101.68 94.98 94.98 0.0M
2022-02-28 97.00 100.98 96.32 98.60 0.0M
2022-02-25 94.00 97.72 93.10 97.14 0.0M
2022-02-24 87.01 92.99 84.89 92.99 0.0M
2022-02-23 92.51 93.00 89.12 89.12 0.0M
2022-02-22 87.60 92.42 87.47 91.18 0.0M
2022-02-21 92.40 92.49 87.00 89.50 0.0M
2022-02-18 93.28 93.91 91.00 91.55 0.0M
2022-02-17 97.39 97.98 92.61 92.61 0.0M
2022-02-16 102.00 102.50 97.00 97.00 0.0M
2022-02-15 101.70 103.58 100.80 101.56 0.0M
2022-02-14 99.91 102.46 99.71 101.14 0.0M
2022-02-11 104.16 105.64 101.62 101.70 0.0M
2022-02-10 109.00 109.18 103.70 103.70 0.0M
2022-02-09 105.00 108.42 104.80 107.24 0.0M
2022-02-08 106.46 107.14 104.34 105.42 0.0M
2022-02-07 111.78 113.04 105.40 105.88 0.0M
2022-02-04 111.96 111.96 107.00 110.30 0.0M
2022-02-03 115.48 115.98 108.46 108.82 0.0M
2022-02-02 129.30 131.12 114.38 117.40 0.0M
2022-02-01 154.00 155.70 151.90 155.70 0.0M
2022-01-31 148.34 152.08 146.00 151.40 0.0M
2022-01-28 143.70 146.12 139.40 146.12 0.0M
2022-01-27 138.70 145.74 138.30 141.80 0.0M
2022-01-26 140.00 145.60 139.58 139.58 0.0M
2022-01-25 139.00 142.58 137.96 140.62 0.0M
2022-01-24 145.70 145.70 134.72 141.94 0.0M
2022-01-21 151.70 153.24 143.96 146.16 0.0M
2022-01-20 154.00 158.16 153.54 154.58 0.0M
2022-01-19 153.60 156.00 152.24 154.26 0.0M
2022-01-18 156.12 158.04 152.48 153.96 0.0M
2022-01-17 157.00 157.86 155.44 156.02 0.0M
2022-01-14 157.70 158.64 153.94 156.52 0.0M
2022-01-13 165.90 165.90 157.68 157.68 0.0M
2022-01-12 167.98 167.98 162.60 164.22 0.0M
2022-01-11 161.94 169.28 160.70 169.28 0.0M
2022-01-10 168.00 168.00 156.88 160.68 0.0M
2022-01-07 171.10 171.10 164.36 164.36 0.0M
2022-01-06 165.50 171.82 164.46 170.64 0.0M
2022-01-05 169.52 170.80 165.72 165.72 0.0M
2022-01-04 173.44 174.50 166.84 169.62 0.0M
2022-01-03 168.50 173.16 167.96 173.16 0.0M