eBay Inc. EBAY
NASDAQ · Vereinigte Staaten · Einzelhandel
$106,05+0,84 (+0,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $106,05 | +0,80 % | $104,61 | $108,36 | $104,61 | 3,48M |
| 2026-09-29 | $105,21 | -1,97 % | $107,00 | $107,70 | $104,80 | 3,90M |
| 2026-09-28 | $107,32 | -0,54 % | $107,57 | $108,73 | $105,72 | 3,73M |
| 2026-09-25 | $107,90 | +0,06 % | $108,17 | $109,06 | $107,29 | 2,86M |
| 2026-09-24 | $107,83 | -1,16 % | $109,87 | $110,76 | $107,50 | 3,15M |
| 2026-09-23 | $109,09 | -0,17 % | $109,39 | $110,86 | $106,44 | 4,10M |
| 2026-09-22 | $109,28 | +0,90 % | $108,84 | $110,26 | $107,14 | 4,53M |
| 2026-09-21 | $108,30 | -3,17 % | $111,49 | $112,25 | $108,06 | 5,19M |
| 2026-09-18 | $111,84 | -0,94 % | $111,49 | $113,63 | $111,12 | 20,88M |
| 2026-09-17 | $112,90 | +3,42 % | $109,27 | $113,31 | $108,19 | 6,29M |
| 2026-09-16 | $109,17 | +1,06 % | $107,44 | $109,68 | $106,06 | 4,65M |
| 2026-09-15 | $108,03 | -0,88 % | $109,32 | $109,53 | $106,52 | 3,66M |
| 2026-09-14 | $108,99 | +1,15 % | $107,87 | $110,63 | $107,75 | 4,63M |
| 2026-09-11 | $107,75 | +2,59 % | $105,80 | $107,84 | $105,09 | 3,15M |
| 2026-09-10 | $105,03 | +1,47 % | $103,51 | $106,00 | $102,94 | 3,57M |
| 2026-09-09 | $103,51 | -1,03 % | $102,91 | $105,86 | $101,40 | 8,03M |
| 2026-09-08 | $104,59 | +1,14 % | $102,63 | $105,25 | $99,85 | 7,05M |
| 2026-09-04 | $103,41 | -2,31 % | $104,18 | $104,59 | $103,00 | 3,20M |
| 2026-09-03 | $105,86 | -0,79 % | $107,45 | $109,65 | $105,54 | 3,39M |
| 2026-09-02 | $106,70 | +1,64 % | $104,64 | $108,20 | $104,10 | 4,23M |
| 2026-09-01 | $104,98 | +1,37 % | $103,83 | $106,29 | $102,82 | 3,34M |
| 2026-08-31 | $103,56 | -1,95 % | $104,60 | $105,30 | $103,02 | 7,52M |
| 2026-08-28 | $105,62 | +3,28 % | $102,74 | $106,02 | $102,71 | 4,28M |
| 2026-08-27 | $102,27 | -1,85 % | $101,72 | $103,46 | $101,00 | 3,42M |
| 2026-08-26 | $104,20 | -1,70 % | $105,72 | $106,08 | $103,94 | 2,04M |
| 2026-08-25 | $106,00 | -1,01 % | $106,53 | $107,14 | $105,45 | 2,44M |
| 2026-08-24 | $107,08 | +2,83 % | $104,55 | $107,37 | $103,75 | 3,87M |
| 2026-08-21 | $104,13 | -0,46 % | $104,84 | $105,62 | $103,69 | 3,90M |
| 2026-08-20 | $104,61 | +1,92 % | $103,29 | $105,30 | $102,62 | 5,58M |
| 2026-08-19 | $102,64 | +0,36 % | $103,80 | $105,47 | $102,52 | 4,42M |
| 2026-08-18 | $102,27 | +1,32 % | $101,39 | $104,30 | $100,70 | 6,47M |
| 2026-08-17 | $100,94 | -2,13 % | $102,36 | $103,17 | $100,50 | 6,50M |
| 2026-08-14 | $103,14 | -1,38 % | $104,59 | $104,81 | $102,99 | 2,76M |
| 2026-08-13 | $104,58 | +2,22 % | $102,42 | $104,84 | $102,42 | 3,23M |
| 2026-08-12 | $102,31 | -3,49 % | $104,98 | $105,45 | $101,88 | 4,20M |
| 2026-08-11 | $106,01 | -1,58 % | $107,05 | $107,82 | $105,72 | 2,95M |
| 2026-08-10 | $107,71 | -3,81 % | $109,27 | $111,00 | $106,56 | 5,11M |
| 2026-08-07 | $111,98 | +1,67 % | $111,57 | $115,17 | $110,41 | 5,51M |
| 2026-08-06 | $110,14 | -0,91 % | $112,00 | $113,60 | $106,51 | 7,23M |
| 2026-08-05 | $111,15 | +1,40 % | $109,33 | $111,48 | $106,40 | 7,27M |
| 2026-08-04 | $109,61 | +2,31 % | $106,20 | $109,73 | $106,01 | 4,59M |
| 2026-08-03 | $107,13 | -6,03 % | $111,57 | $112,19 | $107,08 | 6,52M |
| 2026-07-31 | $114,01 | +0,43 % | $113,78 | $114,38 | $112,66 | 3,68M |
| 2026-07-30 | $113,52 | -1,54 % | $113,86 | $114,67 | $111,79 | 2,71M |
| 2026-07-29 | $115,30 | -1,82 % | $117,15 | $117,63 | $115,07 | 3,11M |
| 2026-07-28 | $117,44 | +3,74 % | $114,50 | $117,63 | $114,03 | 3,78M |
| 2026-07-27 | $113,21 | +3,49 % | $109,37 | $113,53 | $109,13 | 4,17M |
| 2026-07-24 | $109,39 | +0,06 % | $106,78 | $109,51 | $106,43 | 3,49M |
| 2026-07-23 | $109,32 | -1,47 % | $109,97 | $110,08 | $107,52 | 4,41M |
| 2026-07-22 | $110,95 | -1,86 % | $113,85 | $113,98 | $110,71 | 3,80M |
| 2026-07-21 | $113,05 | -1,00 % | $113,31 | $115,02 | $112,19 | 4,36M |
| 2026-07-20 | $114,19 | +1,90 % | $112,71 | $114,59 | $111,57 | 3,58M |
| 2026-07-17 | $112,06 | +1,04 % | $110,73 | $112,28 | $109,85 | 5,10M |
| 2026-07-16 | $110,91 | -1,64 % | $112,38 | $113,27 | $109,94 | 4,82M |
| 2026-07-15 | $112,76 | +0,20 % | $113,34 | $114,39 | $112,50 | 3,12M |
| 2026-07-14 | $112,54 | -2,22 % | $114,54 | $114,80 | $111,50 | 4,46M |
| 2026-07-13 | $115,09 | -1,80 % | $117,78 | $118,13 | $114,60 | 2,39M |
| 2026-07-10 | $117,20 | -0,11 % | $116,91 | $118,05 | $116,37 | 2,22M |
| 2026-07-09 | $117,33 | +1,80 % | $115,23 | $117,83 | $114,42 | 2,22M |
| 2026-07-08 | $115,25 | +0,47 % | $114,25 | $115,38 | $112,31 | 2,33M |
| 2026-07-07 | $114,71 | +0,91 % | $113,82 | $115,28 | $113,82 | 2,26M |
| 2026-07-06 | $113,67 | -1,02 % | $114,39 | $114,58 | $112,60 | 1,94M |
| 2026-07-02 | $114,84 | +3,20 % | $111,32 | $115,98 | $111,32 | 2,20M |
| 2026-07-01 | $111,28 | -0,42 % | $111,48 | $113,57 | $110,42 | 2,68M |
| 2026-06-30 | $111,75 | +0,86 % | $110,59 | $111,84 | $109,13 | 2,88M |
| 2026-06-29 | $110,80 | +2,72 % | $109,00 | $111,40 | $108,41 | 2,05M |
| 2026-06-26 | $107,87 | -0,12 % | $107,66 | $109,52 | $107,20 | 5,50M |
| 2026-06-25 | $108,00 | -1,32 % | $110,37 | $110,37 | $107,33 | 2,44M |
| 2026-06-24 | $109,45 | +0,44 % | $109,20 | $111,86 | $108,48 | 2,41M |
| 2026-06-23 | $108,97 | +3,84 % | $105,09 | $109,59 | $105,09 | 3,53M |
| 2026-06-22 | $104,94 | -3,05 % | $106,51 | $107,53 | $104,88 | 4,24M |
| 2026-06-18 | $108,24 | +0,32 % | $108,93 | $109,91 | $107,15 | 8,06M |
| 2026-06-17 | $107,89 | -1,31 % | $108,51 | $109,60 | $107,48 | 3,02M |
| 2026-06-16 | $109,32 | +0,13 % | $108,82 | $111,45 | $108,82 | 3,26M |
| 2026-06-15 | $109,18 | +0,52 % | $109,25 | $111,11 | $108,64 | 4,77M |
| 2026-06-12 | $108,61 | -0,91 % | $110,17 | $110,30 | $107,01 | 2,86M |
| 2026-06-11 | $109,61 | +3,01 % | $107,00 | $110,07 | $106,40 | 3,36M |
| 2026-06-10 | $106,41 | -2,07 % | $107,44 | $108,80 | $106,33 | 4,03M |
| 2026-06-09 | $108,66 | +0,20 % | $108,10 | $108,98 | $105,81 | 3,00M |
| 2026-06-08 | $108,44 | -0,83 % | $109,02 | $109,64 | $106,93 | 2,77M |
| 2026-06-05 | $109,35 | +0,18 % | $109,51 | $111,75 | $108,72 | 4,02M |
| 2026-06-04 | $109,15 | +0,30 % | $109,92 | $110,64 | $108,56 | 4,47M |
| 2026-06-03 | $108,82 | -0,06 % | $108,53 | $110,00 | $108,13 | 3,08M |
| 2026-06-02 | $108,88 | -1,33 % | $110,76 | $112,00 | $107,78 | 4,63M |
| 2026-06-01 | $110,35 | +0,99 % | $109,91 | $110,83 | $107,53 | 4,38M |
| 2026-05-29 | $109,27 | -2,55 % | $111,02 | $111,54 | $108,07 | 9,51M |
| 2026-05-28 | $112,13 | +1,60 % | $110,63 | $112,31 | $108,95 | 5,06M |
| 2026-05-27 | $110,36 | -4,29 % | $114,91 | $115,93 | $110,24 | 4,75M |
| 2026-05-26 | $115,31 | -0,38 % | $116,10 | $116,67 | $114,86 | 3,61M |
| 2026-05-22 | $115,75 | -1,18 % | $117,57 | $118,68 | $115,60 | 4,20M |