Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PYPL.US
59.80+0.36(+0.61%)(czas lokalny: 19.12.2025 16:00)PayPal Holdings Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 58.99 | 60.11 | 58.83 | 59.80 | 1 088 076 | 0 |
| 18.12.2025 | 59.62 | 60.31 | 58.92 | 59.43 | 1 568 994 | 0 |
| 17.12.2025 | 61.39 | 62.41 | 60.13 | 60.20 | 683 549 | 0 |
| 16.12.2025 | 61.60 | 62.14 | 60.96 | 61.30 | 866 488 | 0 |
| 15.12.2025 | 62.20 | 62.82 | 60.62 | 60.72 | 744 471 | 0 |
| 12.12.2025 | 61.08 | 62.15 | 61.08 | 61.66 | 691 517 | 0 |
| 11.12.2025 | 60.08 | 61.79 | 59.85 | 61.69 | 453 350 | 0 |
| 10.12.2025 | 60.48 | 61.47 | 60.17 | 61.15 | 746 858 | 0 |
| 09.12.2025 | 60.73 | 61.50 | 60.49 | 60.78 | 641 078 | 0 |
| 08.12.2025 | 62.30 | 62.49 | 60.99 | 61.11 | 566 794 | 0 |
| 05.12.2025 | 61.62 | 62.93 | 61.51 | 62.25 | 453 038 | 0 |
| 04.12.2025 | 60.56 | 62.09 | 60.38 | 61.73 | 646 962 | 0 |
| 03.12.2025 | 62.78 | 63.92 | 60.43 | 61.27 | 1 038 159 | 0 |
| 02.12.2025 | 62.92 | 63.83 | 62.16 | 62.88 | 577 568 | 0 |
| 01.12.2025 | 62.09 | 63.20 | 61.85 | 62.58 | 571 282 | 0 |
| 28.11.2025 | 62.26 | 63.05 | 62.15 | 62.70 | 318 452 | 0 |
| 26.11.2025 | 61.42 | 62.15 | 61.19 | 61.82 | 463 116 | 0 |
| 25.11.2025 | 60.82 | 61.97 | 60.77 | 61.24 | 684 166 | 0 |
| 24.11.2025 | 60.63 | 60.83 | 59.85 | 60.56 | 770 828 | 0 |
| 21.11.2025 | 58.28 | 60.95 | 58.08 | 60.57 | 1 121 490 | 0 |
| 20.11.2025 | 60.58 | 60.63 | 58.00 | 58.10 | 1 600 323 | 0 |
| 19.11.2025 | 60.58 | 60.76 | 59.16 | 60.10 | 2 828 832 | 0 |
| 18.11.2025 | 61.30 | 61.63 | 60.47 | 60.72 | 2 845 032 | 0 |
| 17.11.2025 | 62.82 | 63.17 | 61.28 | 61.91 | 2 531 055 | 0 |
| 14.11.2025 | 64.13 | 64.64 | 62.76 | 62.83 | 3 248 520 | 0 |
| 13.11.2025 | 66.59 | 67.28 | 65.16 | 65.35 | 1 708 786 | 0 |
| 12.11.2025 | 67.64 | 67.97 | 66.91 | 67.19 | 1 588 252 | 0 |
| 11.11.2025 | 66.25 | 67.95 | 66.25 | 67.39 | 1 630 203 | 0 |
| 10.11.2025 | 67.09 | 67.42 | 65.75 | 66.25 | 1 775 925 | 0 |
| 07.11.2025 | 65.52 | 66.52 | 64.78 | 66.25 | 2 559 741 | 0 |
| 06.11.2025 | 67.66 | 68.06 | 66.21 | 66.25 | 1 904 640 | 0 |
| 05.11.2025 | 66.06 | 68.21 | 65.92 | 68.08 | 2 656 915 | 0 |
| 04.11.2025 | 67.17 | 67.26 | 65.96 | 66.09 | 2 900 643 | 0 |
| 03.11.2025 | 69.53 | 70.34 | 67.71 | 68.33 | 1 881 642 | 0 |
| 31.10.2025 | 68.30 | 69.58 | 67.62 | 69.28 | 2 226 881 | 0 |
| 30.10.2025 | 69.83 | 70.74 | 67.90 | 67.95 | 1 614 082 | 0 |
| 29.10.2025 | 72.42 | 72.51 | 69.31 | 69.69 | 1 524 066 | 0 |
| 28.10.2025 | 76.27 | 79.20 | 72.86 | 73.00 | 2 409 547 | 0 |
| 27.10.2025 | 70.86 | 71.87 | 70.13 | 70.21 | 1 064 336 | 0 |
| 24.10.2025 | 70.16 | 71.22 | 69.75 | 69.77 | 531 598 | 0 |
| 23.10.2025 | 68.14 | 70.06 | 68.11 | 69.64 | 374 375 | 0 |
| 22.10.2025 | 69.23 | 69.37 | 67.92 | 68.06 | 387 058 | 0 |
| 21.10.2025 | 68.94 | 70.36 | 68.83 | 70.03 | 400 593 | 0 |
| 20.10.2025 | 67.67 | 69.47 | 67.65 | 69.19 | 501 069 | 0 |
| 17.10.2025 | 65.53 | 67.71 | 65.47 | 67.40 | 1 210 094 | 0 |
| 16.10.2025 | 68.14 | 68.59 | 65.43 | 66.06 | 1 440 547 | 0 |
| 15.10.2025 | 69.39 | 69.88 | 67.84 | 67.99 | 1 160 176 | 0 |
| 14.10.2025 | 67.50 | 69.71 | 66.77 | 69.13 | 832 636 | 0 |
| 13.10.2025 | 70.79 | 70.91 | 68.17 | 68.84 | 1 321 682 | 0 |
| 10.10.2025 | 76.17 | 76.79 | 69.77 | 69.81 | 1 480 234 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
