CoinXview PortfelApp
PL
Coin: 1264Giełdy: 22Kapitalizacja: $2,80T +1,99%Wol. 24h: $22,16BDominacja: BTC 58,6% ETH 10,3%Gas ETH: 0,11 gweiStrach i chciwość: 67/100

Historia cen Paypal (bStocks) (PYPLB)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie PYPLB. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu PYPLB

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026———————-7,6%+0,6%+5,1%——-2%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
27.10.2026$54,64$57,27$52,16 $55,84$245,34K+2.20%
26.10.2026$56,97$57,21$54,50 $54,54$50,85K-4.27%
25.10.2026$57,06$57,11$56,96 $56,96$6,59K-0.18%
24.10.2026$57,00$57,08$56,88 $57,06$5,80K+0.11%
23.10.2026$57,50$57,70$56,90 $56,99$73,20K-0.89%
22.10.2026$56,97$57,61$56,68 $57,46$59,17K+0.86%
21.10.2026$57,12$58,01$56,49 $56,99$81,89K-0.23%
20.10.2026$56,53$57,54$56,47 $57,08$43,06K+0.97%
19.10.2026$56,67$57,02$55,40 $56,52$67,08K-0.26%
18.10.2026$56,57$56,85$56,51 $56,67$29,78K+0.18%
17.10.2026$56,58$56,68$56,36 $56,54$16,81K-0.07%
16.10.2026$56,98$57,93$56,51 $56,61$102,55K-0.65%
15.10.2026$56,14$57,26$55,06 $56,99$104,06K+1.51%
14.10.2026$56,18$56,49$55,47 $56,13$73,71K-0.09%
13.10.2026$55,99$56,54$55,93 $56,18$52,99K+0.34%
12.10.2026$55,57$56,30$55,46 $55,99$38,81K+0.76%
11.10.2026$55,46$55,74$55,31 $55,59$21,30K+0.23%
10.10.2026$55,50$55,55$55,32 $55,48$15,72K-0.04%
09.10.2026$54,98$55,75$54,83 $55,53$25,06K+1.00%
08.10.2026$54,88$55,16$54,02 $54,97$33,57K+0.16%
07.10.2026$54,55$55,34$54,27 $54,86$43,10K+0.57%
06.10.2026$54,25$54,88$54,07 $54,54$49,02K+0.53%
05.10.2026$53,20$54,44$52,36 $54,25$35,28K+1.97%
04.10.2026$53,16$53,26$52,98 $53,25$9,66K+0.17%
03.10.2026$52,87$53,17$52,84 $53,13$7,15K+0.49%
02.10.2026$53,02$53,66$52,68 $52,90$72,45K-0.23%
01.10.2026$53,15$53,58$52,60 $53,08$20,50K-0.13%
30.09.2026$53,82$54,10$52,43 $53,07$36,68K-1.39%
29.09.2026$54,19$54,32$53,34 $53,82$21,37K-0.68%
28.09.2026$55,25$55,25$53,17 $54,20$37,98K-1.90%
27.09.2026$55,02$55,50$54,87 $55,26$8,56K+0.44%
26.09.2026$55,25$55,41$55,00 $55,09$7,87K-0.29%
25.09.2026$52,46$55,51$52,33 $55,29$158,15K+5.39%
24.09.2026$52,61$52,71$52,00 $52,50$44,91K-0.21%
23.09.2026$53,15$53,71$51,85 $52,61$68,78K-1.02%
22.09.2026$52,65$54,95$52,08 $53,15$169,22K+0.95%
21.09.2026$52,62$53,01$52,23 $52,65$105,95K+0.06%
20.09.2026$52,64$52,64$52,42 $52,63$16,14K-0.02%
19.09.2026$52,51$52,81$52,42 $52,64$18,24K+0.25%
18.09.2026$52,97$53,14$52,36 $52,51$51,72K-0.87%
17.09.2026$52,86$53,40$51,86 $52,96$28,21K+0.19%
16.09.2026$53,88$53,96$52,42 $52,84$27,58K-1.93%
15.09.2026$53,96$54,23$53,49 $53,93$19,15K-0.06%
14.09.2026$53,76$54,54$53,49 $54,01$27,45K+0.47%
13.09.2026$54,03$54,05$53,50 $53,69$7,33K-0.63%
12.09.2026$53,86$54,21$53,80 $54,02$6,50K+0.30%
11.09.2026$53,11$54,30$53,09 $53,88$114,26K+1.45%
10.09.2026$52,16$53,41$50,72 $53,07$40,37K+1.74%
09.09.2026$53,25$53,35$51,90 $52,09$41,72K-2.18%
08.09.2026$54,74$54,83$53,10 $53,25$44,56K-2.72%
07.09.2026$55,11$55,34$54,50 $54,80$16,07K-0.56%
06.09.2026$54,93$55,48$54,58 $55,16$22,51K+0.42%
05.09.2026$54,85$55,24$54,66 $54,93$20,99K+0.15%
04.09.2026$56,45$56,67$54,46 $54,88$67,55K-2.78%
03.09.2026$54,65$56,87$54,00 $56,50$186,11K+3.39%
02.09.2026$52,45$55,11$52,21 $54,67$105,74K+4.23%
01.09.2026$52,75$52,93$52,09 $52,51$52,47K-0.45%
31.08.2026$53,87$53,87$51,97 $52,77$119,20K-2.04%
30.08.2026$54,35$54,75$53,78 $53,94$25,54K-0.75%
29.08.2026$53,79$54,35$53,66 $54,33$62,33K+1.00%
28.08.2026$61,45$61,56$50,07 $53,78$726,38K-12.48%
27.08.2026$61,66$62,24$61,34 $61,51$33,25K-0.24%
26.08.2026$62,21$62,32$61,25 $61,74$38,82K-0.76%
25.08.2026$61,67$62,36$61,07 $62,21$28,53K+0.88%
24.08.2026$62,29$62,29$61,35 $61,68$25,86K-0.98%
23.08.2026$61,55$62,51$61,37 $62,43$13,13K+1.43%
22.08.2026$61,51$62,33$61,25 $61,48$22,38K-0.05%
21.08.2026$62,20$62,61$61,50 $61,56$31,78K-1.03%
20.08.2026$61,37$62,65$61,06 $62,27$107,69K+1.47%
19.08.2026$60,73$61,96$60,29 $61,34$22,44K+1.00%
18.08.2026$60,61$61,60$59,76 $60,73$85,84K+0.20%
17.08.2026$63,37$63,37$60,28 $60,51$29,24K-4.51%
16.08.2026$63,81$64,02$63,38 $63,38$18,45K-0.67%
15.08.2026$61,82$64,54$61,74 $63,81$16,31K+3.22%
14.08.2026$60,19$62,19$59,79 $62,03$113,02K+3.06%
13.08.2026$59,01$60,78$58,93 $60,19$11,15K+2.00%
12.08.2026$58,88$59,23$57,78 $59,06$17,91K+0.31%
11.08.2026$58,68$59,52$58,59 $59,00$9,23K+0.55%
10.08.2026$58,81$59,22$58,31 $58,87$10,82K+0.10%
09.08.2026$58,45$59,43$57,99 $58,81$13,68K+0.62%
08.08.2026$59,12$59,45$57,33 $58,43$31,01K-1.17%
07.08.2026$59,89$60,09$58,77 $59,25$26,48K-1.07%
06.08.2026$59,32$59,83$57,96 $59,68$17,00K+0.61%
05.08.2026$58,43$59,30$57,89 $59,29$18,62K+1.47%
04.08.2026$57,85$58,72$57,48 $58,42$37,73K+0.99%
03.08.2026$57,44$58,33$56,91 $57,91$40,06K+0.82%
02.08.2026$58,27$58,30$57,26 $57,49$3,89K-1.34%
01.08.2026$57,14$58,52$57,14 $57,92$13,06K+1.37%
31.07.2026$57,83$58,11$56,72 $57,10$39,16K-1.26%
30.07.2026$58,70$58,74$56,60 $57,47$23,58K-2.10%
29.07.2026$58,32$59,44$57,75 $58,34$20,93K+0.03%
Wszystkie sekcje