גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פייפל הולדינג > גרפים

עדכון אחרון 20.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פייפל הולדינג

PayPal Holdings

מניה PYPL נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	43.03	43.03	43.03	43.03	0.00
16:50	43.06	43.06	43.06	43.06	311,181.00
17:00	43.235	43.235	43.235	43.235	260,751.00
17:10	43.255	43.255	43.255	43.255	195,394.00
17:20	43.3501	43.3501	43.3501	43.3501	206,410.00
17:30	43.445	43.445	43.445	43.445	215,721.00
17:40	43.47	43.47	43.47	43.47	153,568.00
17:50	43.495	43.495	43.495	43.495	95,455.00
18:00	43.715	43.715	43.715	43.715	160,175.00
18:10	43.815	43.815	43.815	43.815	103,150.00
18:20	43.815	43.815	43.815	43.815	136,547.00
18:30	43.9801	43.9801	43.9801	43.9801	153,775.00
18:40	43.97	43.97	43.97	43.97	135,081.00
18:50	43.875	43.875	43.875	43.875	121,779.00
19:00	43.975	43.975	43.975	43.975	61,657.00
19:10	43.9306	43.9306	43.9306	43.9306	110,147.00
19:20	43.97	43.97	43.97	43.97	69,824.00
19:30	43.9821	43.9821	43.9821	43.9821	112,640.00
19:40	43.825	43.825	43.825	43.825	112,775.00
19:50	43.8499	43.8499	43.8499	43.8499	58,031.00
20:00	43.865	43.865	43.865	43.865	146,639.00
20:10	44.04	44.04	44.04	44.04	130,794.00
20:20	44.17	44.17	44.17	44.17	104,071.00
20:30	44.15	44.15	44.15	44.15	102,341.00
20:40	44.2199	44.2199	44.2199	44.2199	66,169.00
20:50	44.23	44.23	44.23	44.23	102,931.00
21:00	44.2468	44.2468	44.2468	44.2468	83,628.00
21:10	44.24	44.24	44.24	44.24	100,675.00
21:20	44.2444	44.2444	44.2444	44.2444	141,107.00
21:30	44.32	44.32	44.32	44.32	225,781.00
21:40	44.285	44.285	44.285	44.285	94,583.00
21:50	44.315	44.315	44.315	44.315	65,230.00
22:00	44.3065	44.3065	44.3065	44.3065	64,857.00
22:10	44.31	44.31	44.31	44.31	117,430.00
22:20	44.37	44.37	44.37	44.37	99,188.00
22:30	44.29	44.29	44.29	44.29	124,100.00
22:40	44.26	44.26	44.26	44.26	98,792.00
22:50	44.31	44.31	44.31	44.31	98,318.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2026 17:00	44.945	44.665	44.71	44.915	2,645,463.00
15.05.2026 17:30	45.21	44.92	44.94	45.065	4,518,617.00
15.05.2026 18:00	45.03	44.81	45.03	44.82	4,754,268.00
15.05.2026 18:30	44.88	44.755	44.855	44.855	4,424,724.00
15.05.2026 19:00	44.99	44.82	44.83	44.9501	6,049,902.00
15.05.2026 19:30	45	44.91	44.92	45	6,980,247.00
15.05.2026 20:00	45.0401	44.905	44.99	44.98	7,820,464.00
15.05.2026 20:30	45.08	44.91	44.965	44.9501	9,044,779.00
15.05.2026 21:00	44.98	44.815	44.9401	44.815	7,417,542.00
15.05.2026 21:30	44.845	44.615	44.82	44.615	7,903,471.00
15.05.2026 22:00	44.72	44.56	44.595	44.67	8,459,507.00
15.05.2026 22:30	44.7	44.39	44.695	44.39	13,568,148.00
18.05.2026 16:30	45.2	44.29	44.29	45.02	1,274,404.00
18.05.2026 17:00	45.13	44.93	45.02	44.95	1,824,883.00
18.05.2026 17:30	44.835	44.59	44.7499	44.77	2,043,549.00
18.05.2026 18:00	44.755	44.585	44.74	44.655	3,306,916.00
18.05.2026 18:30	44.705	44.525	44.64	44.575	5,281,459.00
18.05.2026 19:00	44.6451	44.515	44.595	44.53	9,281,157.00
18.05.2026 19:30	44.61	44.46	44.505	44.54	11,776,052.00
18.05.2026 20:00	44.75	44.52	44.53	44.72	13,869,357.00
18.05.2026 20:30	44.73	44.575	44.72	44.61	10,959,647.00
18.05.2026 21:00	44.605	44.39	44.605	44.43	12,147,561.00
18.05.2026 21:30	44.5199	44.24	44.43	44.24	13,920,383.00
18.05.2026 22:00	44.5	44.265	44.265	44.335	15,553,892.00
18.05.2026 22:30	44.48	44.335	44.3401	44.395	15,775,745.00
19.05.2026 16:30	44.91	44.0499	44.63	44.88	1,825,616.00
19.05.2026 17:00	44.84	44.65	44.7	44.77	5,187,160.00
19.05.2026 17:30	44.7599	44.5	44.75	44.5364	7,293,953.00
19.05.2026 18:00	44.585	44.185	44.47	44.22	8,243,829.00
19.05.2026 18:30	44.35	44.195	44.22	44.2	8,032,786.00
19.05.2026 19:00	44.265	44.015	44.21	44.015	11,995,528.00
19.05.2026 19:30	44.085	43.955	44.015	44.065	14,873,689.00
19.05.2026 20:00	44.105	43.965	44.065	44.075	17,667,464.00
19.05.2026 20:30	44.305	44.08	44.08	44.16	17,919,960.00
19.05.2026 21:00	44.19	44.015	44.18	44.015	17,785,700.00
19.05.2026 21:30	44.15	43.95	44.01	43.97	19,254,077.00
19.05.2026 22:00	44.095	43.96	43.975	44.065	19,896,996.00
19.05.2026 22:30	44.0101	43.825	44.0101	43.835	17,336,582.00
20.05.2026 16:30	43.54	43	43.54	43.24	1,292,448.00
20.05.2026 17:00	43.68	43.1601	43.285	43.5	2,073,331.00
20.05.2026 17:30	43.76	43.375	43.43	43.745	2,686,589.00
20.05.2026 18:00	44.02	43.73	43.73	43.9651	3,822,503.00
20.05.2026 18:30	44	43.835	43.96	43.975	5,066,085.00
20.05.2026 19:00	44.07	43.84	43.949	43.84	9,543,299.00
20.05.2026 19:30	44.0118	43.785	43.815	44.0118	12,645,172.00
20.05.2026 20:00	44.215	43.9801	43.9801	44.2	16,518,291.00
20.05.2026 20:30	44.255	44.175	44.21	44.235	17,422,443.00
20.05.2026 21:00	44.35	44.175	44.21	44.265	12,883,383.00
20.05.2026 21:30	44.38	44.255	44.2901	44.31	16,579,172.00
20.05.2026 22:00	44.405	44.285	44.345	44.315	20,728,390.00
20.05.2026 22:30	44.38	44.23	44.33	44.38	19,467,606.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2025	71.99	71.28	71.47	71.45	6,328,973.00
23.05.2025	70.14	69.41	69.46	69.85	7,647,397.00
27.05.2025	72.00	70.67	70.75	71.48	8,759,528.00
28.05.2025	72.04	71.10	71.58	71.44	6,266,087.00
29.05.2025	72.45	70.25	72.16	70.93	6,805,232.00
30.05.2025	71.08	69.52	70.96	70.28	14,916,400.00
02.06.2025	70.96	69.05	69.28	70.93	7,426,670.00
03.06.2025	71.43	69.86	71.00	71.33	6,728,618.00
04.06.2025	73.07	71.33	71.49	72.80	7,694,441.00
05.06.2025	73.55	72.08	72.79	72.47	6,302,784.00
06.06.2025	73.62	72.64	73.26	73.43	6,834,813.00
09.06.2025	73.97	72.95	73.70	73.55	6,145,631.00
10.06.2025	75.27	73.32	73.58	74.76	7,430,275.00
11.06.2025	75.21	73.93	75.10	74.61	7,695,992.00
12.06.2025	75.31	74.00	74.02	74.81	8,636,385.00
13.06.2025	74.21	70.53	73.30	70.83	16,802,620.00
16.06.2025	72.49	71.07	71.63	72.26	7,185,702.00
17.06.2025	72.10	70.46	71.92	70.67	7,360,006.00
18.06.2025	71.28	67.52	70.51	68.51	20,267,360.00
20.06.2025	70.55	68.55	68.83	70.05	18,383,660.00
23.06.2025	72.15	70.16	71.00	72.01	10,964,730.00
24.06.2025	73.94	72.55	73.13	73.58	9,482,816.00
25.06.2025	74.25	72.42	74.14	73.07	7,836,196.00
26.06.2025	73.38	71.61	73.25	73.17	10,220,980.00
27.06.2025	73.75	72.86	73.27	73.64	9,648,835.00
30.06.2025	74.54	73.66	73.94	74.32	7,560,292.00
01.07.2025	75.69	73.80	73.95	75.29	8,623,307.00
02.07.2025	76.86	75.00	75.01	76.31	9,346,244.00
03.07.2025	77.36	76.47	76.71	76.59	5,262,083.00
07.07.2025	76.83	75.62	76.21	76.18	5,903,530.00
08.07.2025	76.51	74.51	76.44	75.03	8,746,904.00
09.07.2025	75.79	74.38	75.49	74.83	6,751,274.00
10.07.2025	76.22	74.13	74.46	75.70	6,375,691.00
11.07.2025	75.20	70.79	75.17	71.36	21,643,130.00
14.07.2025	74.31	71.54	71.56	73.89	12,981,400.00
15.07.2025	73.91	72.94	73.77	72.96	7,319,608.00
16.07.2025	73.58	71.73	73.26	72.97	9,603,006.00
17.07.2025	74.18	72.35	72.47	73.86	8,511,079.00
18.07.2025	74.35	73.28	74.10	74.17	8,997,358.00
21.07.2025	76.23	74.24	74.35	74.82	8,189,328.00
22.07.2025	76.15	74.76	74.76	76.00	7,699,863.00
23.07.2025	77.23	75.91	76.93	76.66	9,164,348.00
24.07.2025	78.76	77.35	77.74	77.82	10,493,160.00
25.07.2025	78.82	77.50	77.59	77.98	6,872,222.00
28.07.2025	79.50	77.93	78.51	78.22	15,881,910.00
29.07.2025	73.28	70.31	71.73	71.45	42,801,320.00
30.07.2025	72.21	69.56	72.19	69.71	20,701,000.00
31.07.2025	70.05	68.46	69.47	68.76	16,596,290.00
01.08.2025	68.35	66.57	68.00	67.11	15,156,880.00
04.08.2025	68.57	67.28	67.82	68.01	11,738,540.00
05.08.2025	68.67	67.41	68.46	67.83	9,846,632.00
06.08.2025	69.61	68.21	68.30	69.42	11,882,880.00
07.08.2025	70.17	67.68	70.00	68.22	9,765,555.00
08.08.2025	68.61	67.42	68.44	67.65	9,653,347.00
11.08.2025	68.48	66.90	67.81	67.08	10,101,000.00
12.08.2025	68.74	67.23	67.24	67.97	9,739,996.00
13.08.2025	70.73	68.15	68.23	70.63	12,313,320.00
14.08.2025	69.82	68.23	69.44	69.38	10,662,480.00
15.08.2025	70.16	69.16	69.57	69.23	8,110,821.00
18.08.2025	69.99	69.23	69.31	69.53	8,400,183.00
19.08.2025	70.36	68.93	69.79	69.05	9,030,351.00
20.08.2025	69.11	67.68	68.94	68.08	9,970,811.00
21.08.2025	67.87	66.93	67.68	67.55	7,008,866.00
22.08.2025	70.15	67.82	67.91	69.90	9,372,530.00
25.08.2025	69.81	69.04	69.65	69.48	6,414,200.00
26.08.2025	70.25	69.18	69.40	70.18	9,454,342.00
27.08.2025	70.08	68.69	68.73	69.65	8,637,335.00
28.08.2025	70.56	69.53	70.00	70.06	5,870,828.00
29.08.2025	70.70	69.90	70.02	70.19	5,627,056.00
02.09.2025	69.37	68.15	68.92	69.25	10,455,660.00
03.09.2025	69.89	68.80	68.91	69.64	8,863,684.00
04.09.2025	69.90	66.23	69.70	68.46	14,055,060.00
05.09.2025	69.94	68.17	68.88	68.26	7,779,513.00
08.09.2025	68.59	67.80	68.46	68.40	7,847,504.00
09.09.2025	68.50	67.53	68.20	67.68	8,701,180.00
10.09.2025	68.03	65.24	67.48	65.64	14,317,150.00
11.09.2025	67.35	65.71	65.75	67.27	11,133,590.00
12.09.2025	67.75	66.86	67.21	66.89	7,491,367.00
15.09.2025	68.19	66.80	67.30	67.11	7,213,148.00
16.09.2025	67.14	66.11	66.83	66.85	9,339,031.00
17.09.2025	69.27	67.00	67.14	68.62	17,866,430.00
18.09.2025	70.30	68.33	70.05	68.49	9,762,683.00
19.09.2025	68.85	67.93	68.76	68.32	5,721,270.00
22.09.2025	68.11	67.06	67.75	67.67	9,058,057.00
23.09.2025	68.99	67.12	67.89	67.31	5,564,304.00
24.09.2025	68.58	67.44	67.50	67.77	3,441,346.00
25.09.2025	67.49	66.20	67.26	66.62	4,111,710.00
26.09.2025	67.63	66.32	66.65	67.34	3,596,299.00
29.09.2025	71.25	67.89	67.98	69.68	18,801,520.00
30.09.2025	69.83	66.85	69.79	67.06	13,850,440.00
01.10.2025	67.80	66.22	66.90	66.60	8,378,230.00
02.10.2025	68.95	66.95	67.08	68.93	9,337,567.00
03.10.2025	69.52	67.75	68.10	69.25	7,679,222.00
06.10.2025	71.87	69.45	70.22	71.29	11,267,540.00
07.10.2025	75.68	73.06	74.10	74.61	21,759,160.00
08.10.2025	76.50	73.28	75.17	76.13	12,050,550.00
09.10.2025	77.34	75.03	77.16	75.75	10,942,150.00
10.10.2025	76.90	69.76	76.11	69.84	16,383,530.00
13.10.2025	70.93	68.16	70.72	68.86	14,349,490.00
14.10.2025	69.71	66.77	67.41	69.15	9,042,939.00
15.10.2025	69.88	67.84	69.50	67.98	8,032,969.00
16.10.2025	68.60	65.42	68.13	66.05	13,970,870.00
17.10.2025	67.71	65.45	65.50	67.41	7,587,404.00
20.10.2025	69.47	67.65	67.67	69.20	7,202,355.00
21.10.2025	70.36	68.83	68.94	70.05	6,332,659.00
22.10.2025	69.37	67.91	69.24	68.07	5,821,834.00
23.10.2025	70.06	68.05	68.07	69.66	5,650,184.00
24.10.2025	71.25	69.74	70.15	69.77	5,921,532.00
27.10.2025	71.87	70.14	70.73	70.25	12,810,360.00
28.10.2025	79.21	72.85	76.18	73.02	55,482,180.00
29.10.2025	72.73	69.32	72.50	69.68	27,347,040.00
30.10.2025	70.76	67.91	69.69	67.93	14,001,560.00
31.10.2025	69.58	67.62	68.24	69.27	13,076,870.00
03.11.2025	70.35	67.71	69.44	68.34	10,583,230.00
04.11.2025	67.29	65.95	67.23	66.08	13,117,360.00
05.11.2025	68.21	65.90	66.02	68.06	9,115,998.00
06.11.2025	68.07	66.21	67.80	66.26	8,212,693.00
07.11.2025	66.51	64.78	65.50	66.22	9,123,955.00
10.11.2025	67.43	65.74	67.06	66.25	8,243,346.00
11.11.2025	67.95	66.23	66.25	67.40	7,047,393.00
12.11.2025	67.99	66.90	67.50	67.20	7,068,580.00
13.11.2025	67.28	65.15	66.51	65.33	9,912,813.00
14.11.2025	64.65	62.75	64.11	62.81	15,043,690.00
17.11.2025	63.17	61.29	62.81	61.89	15,165,750.00
18.11.2025	61.64	60.47	61.31	60.70	13,196,410.00
19.11.2025	60.76	59.16	60.56	60.11	15,586,270.00
20.11.2025	60.64	58.00	60.50	58.11	14,244,110.00
21.11.2025	60.96	58.04	58.24	60.57	14,076,410.00
24.11.2025	60.83	59.85	60.61	60.56	14,748,470.00
25.11.2025	61.97	60.72	60.86	61.22	7,958,428.00
26.11.2025	62.16	61.17	61.40	61.83	6,098,986.00
28.11.2025	63.06	62.13	62.23	62.69	2,771,719.00
01.12.2025	63.21	61.83	62.09	62.58	7,314,894.00
02.12.2025	63.83	62.15	62.93	62.90	7,681,953.00
03.12.2025	63.93	60.41	62.85	61.24	17,687,250.00
04.12.2025	62.10	60.38	60.50	61.73	10,372,100.00
05.12.2025	62.93	61.50	61.67	62.28	7,525,392.00
08.12.2025	62.51	60.99	62.37	61.12	8,760,752.00
09.12.2025	61.49	60.49	60.76	60.78	9,166,390.00
10.12.2025	61.48	60.16	60.49	61.16	15,375,560.00
11.12.2025	61.79	59.85	60.00	61.69	10,029,970.00
12.12.2025	62.15	61.00	61.00	61.66	11,846,660.00
15.12.2025	62.82	60.63	62.04	60.74	14,477,090.00
16.12.2025	62.15	60.95	61.69	61.33	12,142,890.00
17.12.2025	62.41	60.13	61.34	60.18	12,788,940.00
18.12.2025	60.32	58.92	59.50	59.44	16,685,470.00
19.12.2025	60.12	58.80	59.00	59.81	24,660,160.00
22.12.2025	60.54	59.76	60.00	59.86	9,236,630.00
23.12.2025	60.07	58.94	59.90	59.41	8,223,747.00
24.12.2025	60.15	59.32	59.33	60.04	3,840,569.00
26.12.2025	60.11	59.53	59.93	59.97	5,133,222.00
29.12.2025	60.14	59.13	59.85	59.49	8,593,007.00
30.12.2025	59.60	59.08	59.46	59.10	6,724,904.00
31.12.2025	59.04	58.34	59.01	58.38	9,423,616.00
02.01.2026	58.80	57.65	58.63	58.14	9,992,094.00
05.01.2026	60.10	57.90	57.98	59.29	11,195,010.00
06.01.2026	59.94	58.98	59.27	59.81	7,886,015.00
07.01.2026	60.13	58.26	59.82	58.51	13,886,720.00
08.01.2026	59.00	57.77	58.00	58.27	8,983,150.00
09.01.2026	58.86	57.28	58.80	57.66	11,109,330.00
12.01.2026	57.78	56.76	57.61	57.29	14,600,450.00
13.01.2026	57.30	56.28	57.21	56.56	11,897,550.00
14.01.2026	57.79	56.27	56.40	57.66	11,403,640.00
15.01.2026	57.86	56.60	57.74	56.74	11,833,680.00
16.01.2026	56.97	56.24	56.79	56.89	11,485,650.00
20.01.2026	56.08	55.01	55.57	55.08	13,949,970.00
21.01.2026	56.33	55.10	55.52	55.89	10,761,590.00
22.01.2026	57.55	56.55	56.59	57.15	10,421,430.00
23.01.2026	56.98	56.42	56.78	56.62	6,432,628.00
26.01.2026	57.12	56.49	56.57	56.60	7,197,926.00
27.01.2026	56.63	55.21	56.55	55.51	10,458,630.00
28.01.2026	55.47	53.65	55.05	54.08	13,048,600.00
29.01.2026	54.17	52.53	54.09	53.11	13,750,630.00
30.01.2026	52.95	52.06	52.44	52.69	11,379,900.00
02.02.2026	53.44	52.32	52.45	52.33	18,228,670.00
03.02.2026	43.70	41.43	42.83	41.70	94,321,580.00
04.02.2026	41.84	39.96	41.56	41.03	39,120,000.00
05.02.2026	41.01	38.88	40.51	39.90	28,182,380.00
06.02.2026	40.61	39.38	40.20	40.42	22,458,980.00
09.02.2026	41.27	39.83	40.18	41.15	17,785,500.00
10.02.2026	42.35	40.81	40.83	41.49	14,022,260.00
11.02.2026	41.62	40.01	41.49	40.46	14,999,720.00
12.02.2026	40.28	38.46	40.26	39.08	19,280,470.00
13.02.2026	40.37	39.09	39.21	40.29	17,531,220.00
17.02.2026	41.60	40.37	40.49	40.81	14,096,280.00
18.02.2026	41.76	40.59	40.71	41.45	11,404,640.00
19.02.2026	41.79	40.85	41.08	41.73	15,038,300.00
20.02.2026	42.81	41.51	41.54	41.65	13,813,680.00
23.02.2026	45.68	40.53	41.04	44.05	50,901,700.00
24.02.2026	48.00	43.03	43.61	47.02	39,004,530.00
25.02.2026	48.50	46.44	47.34	47.32	27,057,790.00
26.02.2026	47.73	44.50	47.50	45.53	31,272,940.00
27.02.2026	46.42	45.42	45.90	46.21	13,070,430.00
02.03.2026	45.95	44.64	44.82	45.63	10,868,380.00
03.03.2026	46.96	44.66	44.73	46.38	13,804,540.00
04.03.2026	47.33	45.94	46.00	46.75	8,962,870.00
05.03.2026	47.91	46.49	46.49	47.64	11,132,580.00
06.03.2026	47.73	46.35	47.23	46.97	8,089,728.00
09.03.2026	46.53	44.96	46.05	46.16	11,488,010.00
10.03.2026	45.81	44.81	45.59	45.02	10,352,960.00
11.03.2026	46.14	44.80	45.45	45.57	8,409,023.00
12.03.2026	46.07	44.34	45.30	44.36	9,759,554.00
13.03.2026	45.25	44.17	44.23	44.90	9,186,323.00
16.03.2026	45.90	45.19	45.19	45.42	10,248,960.00
17.03.2026	46.98	45.74	45.85	46.13	16,554,750.00
18.03.2026	46.08	44.55	45.57	44.59	13,693,890.00
19.03.2026	44.84	43.53	44.26	44.19	14,974,110.00
20.03.2026	44.55	43.33	44.28	44.01	25,192,720.00

צרו איתנו קשר *5988