CoinXview PortföljApp
SV
Mynt: 1 263Börser: 22Börsvärde: $2,77T +0,75%Volym 24h: $22,09BDominans: BTC 58,6% ETH 10,3%ETH-gas: 0,18 gweiRädsla & girighet: 56/100

Prishistorik för Paypal (bStocks) (PYPLB)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest PYPLB-volym. Visar de senaste 365 dagarna.

Månadsavkastning PYPLB

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————-7,6%+0,6%+5,1%——-2%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-10-27$54,64$57,27$52,16 $55,84$245,34K+2.20%
2026-10-26$56,97$57,21$54,50 $54,54$50,85K-4.27%
2026-10-25$57,06$57,11$56,96 $56,96$6,59K-0.18%
2026-10-24$57,00$57,08$56,88 $57,06$5,80K+0.11%
2026-10-23$57,50$57,70$56,90 $56,99$73,20K-0.89%
2026-10-22$56,97$57,61$56,68 $57,46$59,17K+0.86%
2026-10-21$57,12$58,01$56,49 $56,99$81,89K-0.23%
2026-10-20$56,53$57,54$56,47 $57,08$43,06K+0.97%
2026-10-19$56,67$57,02$55,40 $56,52$67,08K-0.26%
2026-10-18$56,57$56,85$56,51 $56,67$29,78K+0.18%
2026-10-17$56,58$56,68$56,36 $56,54$16,81K-0.07%
2026-10-16$56,98$57,93$56,51 $56,61$102,55K-0.65%
2026-10-15$56,14$57,26$55,06 $56,99$104,06K+1.51%
2026-10-14$56,18$56,49$55,47 $56,13$73,71K-0.09%
2026-10-13$55,99$56,54$55,93 $56,18$52,99K+0.34%
2026-10-12$55,57$56,30$55,46 $55,99$38,81K+0.76%
2026-10-11$55,46$55,74$55,31 $55,59$21,30K+0.23%
2026-10-10$55,50$55,55$55,32 $55,48$15,72K-0.04%
2026-10-09$54,98$55,75$54,83 $55,53$25,06K+1.00%
2026-10-08$54,88$55,16$54,02 $54,97$33,57K+0.16%
2026-10-07$54,55$55,34$54,27 $54,86$43,10K+0.57%
2026-10-06$54,25$54,88$54,07 $54,54$49,02K+0.53%
2026-10-05$53,20$54,44$52,36 $54,25$35,28K+1.97%
2026-10-04$53,16$53,26$52,98 $53,25$9,66K+0.17%
2026-10-03$52,87$53,17$52,84 $53,13$7,15K+0.49%
2026-10-02$53,02$53,66$52,68 $52,90$72,45K-0.23%
2026-10-01$53,15$53,58$52,60 $53,08$20,50K-0.13%
2026-09-30$53,82$54,10$52,43 $53,07$36,68K-1.39%
2026-09-29$54,19$54,32$53,34 $53,82$21,37K-0.68%
2026-09-28$55,25$55,25$53,17 $54,20$37,98K-1.90%
2026-09-27$55,02$55,50$54,87 $55,26$8,56K+0.44%
2026-09-26$55,25$55,41$55,00 $55,09$7,87K-0.29%
2026-09-25$52,46$55,51$52,33 $55,29$158,15K+5.39%
2026-09-24$52,61$52,71$52,00 $52,50$44,91K-0.21%
2026-09-23$53,15$53,71$51,85 $52,61$68,78K-1.02%
2026-09-22$52,65$54,95$52,08 $53,15$169,22K+0.95%
2026-09-21$52,62$53,01$52,23 $52,65$105,95K+0.06%
2026-09-20$52,64$52,64$52,42 $52,63$16,14K-0.02%
2026-09-19$52,51$52,81$52,42 $52,64$18,24K+0.25%
2026-09-18$52,97$53,14$52,36 $52,51$51,72K-0.87%
2026-09-17$52,86$53,40$51,86 $52,96$28,21K+0.19%
2026-09-16$53,88$53,96$52,42 $52,84$27,58K-1.93%
2026-09-15$53,96$54,23$53,49 $53,93$19,15K-0.06%
2026-09-14$53,76$54,54$53,49 $54,01$27,45K+0.47%
2026-09-13$54,03$54,05$53,50 $53,69$7,33K-0.63%
2026-09-12$53,86$54,21$53,80 $54,02$6,50K+0.30%
2026-09-11$53,11$54,30$53,09 $53,88$114,26K+1.45%
2026-09-10$52,16$53,41$50,72 $53,07$40,37K+1.74%
2026-09-09$53,25$53,35$51,90 $52,09$41,72K-2.18%
2026-09-08$54,74$54,83$53,10 $53,25$44,56K-2.72%
2026-09-07$55,11$55,34$54,50 $54,80$16,07K-0.56%
2026-09-06$54,93$55,48$54,58 $55,16$22,51K+0.42%
2026-09-05$54,85$55,24$54,66 $54,93$20,99K+0.15%
2026-09-04$56,45$56,67$54,46 $54,88$67,55K-2.78%
2026-09-03$54,65$56,87$54,00 $56,50$186,11K+3.39%
2026-09-02$52,45$55,11$52,21 $54,67$105,74K+4.23%
2026-09-01$52,75$52,93$52,09 $52,51$52,47K-0.45%
2026-08-31$53,87$53,87$51,97 $52,77$119,20K-2.04%
2026-08-30$54,35$54,75$53,78 $53,94$25,54K-0.75%
2026-08-29$53,79$54,35$53,66 $54,33$62,33K+1.00%
2026-08-28$61,45$61,56$50,07 $53,78$726,38K-12.48%
2026-08-27$61,66$62,24$61,34 $61,51$33,25K-0.24%
2026-08-26$62,21$62,32$61,25 $61,74$38,82K-0.76%
2026-08-25$61,67$62,36$61,07 $62,21$28,53K+0.88%
2026-08-24$62,29$62,29$61,35 $61,68$25,86K-0.98%
2026-08-23$61,55$62,51$61,37 $62,43$13,13K+1.43%
2026-08-22$61,51$62,33$61,25 $61,48$22,38K-0.05%
2026-08-21$62,20$62,61$61,50 $61,56$31,78K-1.03%
2026-08-20$61,37$62,65$61,06 $62,27$107,69K+1.47%
2026-08-19$60,73$61,96$60,29 $61,34$22,44K+1.00%
2026-08-18$60,61$61,60$59,76 $60,73$85,84K+0.20%
2026-08-17$63,37$63,37$60,28 $60,51$29,24K-4.51%
2026-08-16$63,81$64,02$63,38 $63,38$18,45K-0.67%
2026-08-15$61,82$64,54$61,74 $63,81$16,31K+3.22%
2026-08-14$60,19$62,19$59,79 $62,03$113,02K+3.06%
2026-08-13$59,01$60,78$58,93 $60,19$11,15K+2.00%
2026-08-12$58,88$59,23$57,78 $59,06$17,91K+0.31%
2026-08-11$58,68$59,52$58,59 $59,00$9,23K+0.55%
2026-08-10$58,81$59,22$58,31 $58,87$10,82K+0.10%
2026-08-09$58,45$59,43$57,99 $58,81$13,68K+0.62%
2026-08-08$59,12$59,45$57,33 $58,43$31,01K-1.17%
2026-08-07$59,89$60,09$58,77 $59,25$26,48K-1.07%
2026-08-06$59,32$59,83$57,96 $59,68$17,00K+0.61%
2026-08-05$58,43$59,30$57,89 $59,29$18,62K+1.47%
2026-08-04$57,85$58,72$57,48 $58,42$37,73K+0.99%
2026-08-03$57,44$58,33$56,91 $57,91$40,06K+0.82%
2026-08-02$58,27$58,30$57,26 $57,49$3,89K-1.34%
2026-08-01$57,14$58,52$57,14 $57,92$13,06K+1.37%
2026-07-31$57,83$58,11$56,72 $57,10$39,16K-1.26%
2026-07-30$58,70$58,74$56,60 $57,47$23,58K-2.10%
2026-07-29$58,32$59,44$57,75 $58,34$20,93K+0.03%
Alla sektioner