PayPay Corporation PAYP
NasdaqGS
$15,28-0,30 (-1,96 %)
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.
Die neuesten 90 von 148 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $15,58 | -0,83 % | $15,78 | $15,86 | $15,55 | 451,80K |
| 2026-10-09 | $15,71 | +1,68 % | $15,33 | $15,83 | $15,27 | 668,00K |
| 2026-10-08 | $15,45 | +0,65 % | $15,30 | $15,56 | $15,06 | 625,90K |
| 2026-10-07 | $15,35 | -1,03 % | $15,38 | $15,68 | $15,30 | 805,50K |
| 2026-10-06 | $15,51 | +1,64 % | $15,26 | $15,63 | $15,24 | 519,70K |
| 2026-10-05 | $15,26 | +2,28 % | $15,01 | $15,39 | $14,92 | 372,20K |
| 2026-10-02 | $14,92 | -1,45 % | $15,25 | $15,27 | $14,78 | 700,40K |
| 2026-10-01 | $15,14 | -3,57 % | $15,75 | $15,93 | $15,05 | 892,80K |
| 2026-09-30 | $15,70 | -0,88 % | $15,88 | $15,97 | $15,66 | 891,60K |
| 2026-09-29 | $15,84 | -1,00 % | $15,94 | $16,22 | $15,80 | 692,30K |
| 2026-09-28 | $16,00 | -3,09 % | $16,27 | $16,57 | $15,90 | 982,00K |
| 2026-09-25 | $16,51 | -0,36 % | $16,37 | $16,70 | $16,29 | 483,00K |
| 2026-09-24 | $16,57 | +0,91 % | $16,42 | $16,73 | $16,18 | 429,50K |
| 2026-09-23 | $16,42 | -3,13 % | $16,96 | $17,08 | $16,12 | 576,20K |
| 2026-09-22 | $16,95 | -4,35 % | $17,71 | $17,87 | $16,90 | 508,10K |
| 2026-09-21 | $17,72 | +0,06 % | $17,86 | $17,97 | $17,43 | 284,40K |
| 2026-09-18 | $17,71 | -1,12 % | $17,91 | $17,91 | $17,49 | 967,10K |
| 2026-09-17 | $17,91 | +1,47 % | $17,85 | $18,33 | $17,84 | 379,00K |
| 2026-09-16 | $17,65 | -0,95 % | $17,73 | $17,83 | $17,43 | 398,30K |
| 2026-09-15 | $17,82 | -4,60 % | $18,30 | $18,47 | $17,71 | 603,00K |
| 2026-09-14 | $18,68 | +1,25 % | $18,28 | $18,90 | $18,21 | 514,40K |
| 2026-09-11 | $18,45 | +1,15 % | $18,30 | $18,88 | $18,23 | 1,42M |
| 2026-09-10 | $18,24 | +3,75 % | $17,37 | $18,98 | $17,36 | 1,51M |
| 2026-09-09 | $17,58 | +0,11 % | $17,50 | $18,05 | $17,26 | 1,30M |
| 2026-09-08 | $17,56 | +3,05 % | $16,89 | $18,00 | $16,89 | 1,72M |
| 2026-09-04 | $17,04 | +0,65 % | $16,49 | $17,37 | $16,49 | 1,50M |
| 2026-09-03 | $16,93 | +7,63 % | $15,80 | $17,12 | $15,77 | 1,14M |
| 2026-09-02 | $15,73 | +4,94 % | $14,97 | $15,83 | $14,91 | 593,80K |
| 2026-09-01 | $14,99 | -0,93 % | $15,13 | $15,21 | $14,93 | 359,60K |
| 2026-08-31 | $15,13 | -0,98 % | $15,11 | $15,36 | $14,94 | 308,30K |
| 2026-08-28 | $15,28 | +0,53 % | $15,12 | $15,37 | $14,84 | 548,10K |
| 2026-08-27 | $15,20 | -2,75 % | $15,50 | $15,52 | $15,10 | 431,90K |
| 2026-08-26 | $15,63 | -3,34 % | $16,00 | $16,00 | $15,50 | 493,40K |
| 2026-08-25 | $16,17 | +6,38 % | $15,30 | $16,34 | $15,21 | 909,60K |
| 2026-08-24 | $15,20 | -1,36 % | $15,28 | $15,49 | $15,17 | 453,10K |
| 2026-08-21 | $15,41 | +7,84 % | $14,40 | $15,54 | $14,40 | 810,30K |
| 2026-08-20 | $14,29 | -2,66 % | $14,56 | $14,72 | $14,21 | 481,90K |
| 2026-08-19 | $14,68 | -2,26 % | $14,98 | $15,18 | $14,60 | 695,50K |
| 2026-08-18 | $15,02 | +0,33 % | $14,79 | $15,19 | $14,71 | 496,30K |
| 2026-08-17 | $14,97 | +0,54 % | $15,05 | $15,39 | $14,90 | 664,60K |
| 2026-08-14 | $14,89 | +1,64 % | $14,79 | $15,01 | $14,56 | 621,70K |
| 2026-08-13 | $14,65 | -1,81 % | $14,98 | $15,11 | $14,48 | 649,00K |
| 2026-08-12 | $14,92 | +2,12 % | $14,71 | $15,02 | $14,54 | 1,23M |
| 2026-08-11 | $14,61 | -1,88 % | $15,00 | $15,05 | $14,51 | 1,04M |
| 2026-08-10 | $14,89 | -3,00 % | $15,26 | $15,44 | $14,80 | 762,20K |
| 2026-08-07 | $15,35 | -0,32 % | $15,69 | $15,69 | $15,14 | 769,60K |
| 2026-08-06 | $15,40 | -1,72 % | $15,52 | $15,66 | $15,28 | 532,70K |
| 2026-08-05 | $15,67 | -6,11 % | $16,06 | $16,23 | $15,41 | 1,02M |
| 2026-08-04 | $16,69 | +2,58 % | $16,46 | $16,87 | $16,15 | 855,60K |
| 2026-08-03 | $16,27 | +7,53 % | $15,13 | $16,58 | $15,13 | 1,36M |
| 2026-07-31 | $15,13 | -5,97 % | $16,12 | $16,40 | $15,05 | 1,42M |
| 2026-07-30 | $16,09 | +8,42 % | $14,84 | $16,20 | $14,84 | 1,28M |
| 2026-07-29 | $14,84 | -2,11 % | $15,00 | $15,52 | $14,72 | 1,02M |
| 2026-07-28 | $15,16 | -5,37 % | $15,76 | $16,00 | $14,98 | 1,36M |
| 2026-07-27 | $16,02 | +3,29 % | $15,76 | $16,16 | $15,67 | 923,50K |
| 2026-07-24 | $15,51 | -0,89 % | $15,77 | $16,08 | $15,43 | 749,50K |
| 2026-07-23 | $15,65 | -1,57 % | $16,22 | $16,35 | $15,47 | 654,60K |
| 2026-07-22 | $15,90 | +3,45 % | $15,50 | $16,29 | $15,40 | 813,70K |
| 2026-07-21 | $15,37 | +2,33 % | $15,14 | $15,44 | $14,95 | 574,70K |
| 2026-07-20 | $15,02 | -3,90 % | $15,64 | $15,97 | $14,93 | 842,80K |
| 2026-07-17 | $15,63 | +1,23 % | $15,31 | $15,76 | $15,02 | 825,80K |
| 2026-07-16 | $15,44 | -1,28 % | $15,43 | $15,65 | $15,26 | 623,20K |
| 2026-07-15 | $15,64 | +4,27 % | $15,21 | $15,68 | $15,08 | 692,80K |
| 2026-07-14 | $15,00 | -1,70 % | $15,48 | $15,60 | $14,92 | 538,80K |
| 2026-07-13 | $15,26 | -1,55 % | $15,64 | $16,20 | $14,99 | 1,72M |
| 2026-07-10 | $15,50 | -0,83 % | $15,80 | $16,00 | $15,36 | 654,80K |
| 2026-07-09 | $15,63 | +4,90 % | $15,00 | $15,83 | $14,95 | 674,90K |
| 2026-07-08 | $14,90 | -5,87 % | $15,26 | $15,34 | $14,67 | 815,80K |
| 2026-07-07 | $15,83 | +4,35 % | $15,30 | $16,45 | $15,24 | 1,67M |
| 2026-07-06 | $15,17 | +3,13 % | $14,81 | $15,33 | $14,55 | 792,70K |
| 2026-07-02 | $14,71 | +0,68 % | $14,70 | $15,26 | $14,50 | 605,00K |
| 2026-07-01 | $14,61 | +1,95 % | $14,36 | $15,25 | $14,28 | 1,14M |
| 2026-06-30 | $14,33 | -1,58 % | $14,56 | $15,08 | $14,20 | 1,72M |
| 2026-06-29 | $14,56 | +1,46 % | $14,31 | $14,79 | $14,16 | 1,33M |
| 2026-06-26 | $14,35 | +0,35 % | $14,00 | $14,56 | $13,99 | 767,40K |
| 2026-06-25 | $14,30 | +2,95 % | $13,64 | $14,35 | $13,01 | 1,32M |
| 2026-06-24 | $13,89 | -4,93 % | $14,50 | $14,80 | $13,77 | 1,81M |
| 2026-06-23 | $14,61 | +6,49 % | $13,26 | $14,85 | $13,21 | 1,91M |
| 2026-06-22 | $13,72 | +10,91 % | $12,16 | $13,78 | $12,07 | 2,28M |
| 2026-06-18 | $12,37 | -3,36 % | $12,62 | $12,90 | $12,25 | 1,43M |
| 2026-06-17 | $12,80 | -4,33 % | $13,31 | $13,86 | $12,63 | 1,80M |
| 2026-06-16 | $13,38 | -6,11 % | $14,13 | $14,15 | $13,17 | 2,23M |
| 2026-06-15 | $14,25 | +0,71 % | $14,30 | $14,63 | $13,80 | 2,85M |
| 2026-06-12 | $14,15 | -1,39 % | $14,31 | $14,68 | $14,07 | 1,21M |
| 2026-06-11 | $14,35 | +6,69 % | $13,49 | $14,37 | $13,45 | 1,13M |
| 2026-06-10 | $13,45 | -7,81 % | $14,20 | $14,46 | $13,40 | 1,15M |
| 2026-06-09 | $14,59 | -3,82 % | $15,00 | $15,10 | $14,23 | 1,36M |
| 2026-06-08 | $15,17 | +0,60 % | $15,08 | $15,59 | $15,08 | 705,50K |
| 2026-06-05 | $15,08 | -4,19 % | $15,59 | $16,23 | $14,97 | 1,67M |
| 2026-06-04 | $15,74 | -7,68 % | $16,55 | $16,94 | $15,69 | 2,33M |