146,710€
0,31%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 146,22 | 147,24 | 144,99 | 146,65 | 0,27% | 25,00 |
| 28.02.2025 | 143,95 | 146,31 | 142,99 | 146,25 | 2,27% | 2,00 |
| 27.02.2025 | 142,61 | 144,56 | 142,45 | 143,00 | 0,50% | 40,00 |
| 26.02.2025 | 143,61 | 144,59 | 142,13 | 142,29 | -1,01% | - |
| 25.02.2025 | 142,85 | 144,44 | 142,72 | 143,74 | 0,35% | - |
| 24.02.2025 | 141,97 | 144,14 | 141,63 | 143,24 | 0,87% | - |
| 21.02.2025 | 143,09 | 143,62 | 141,15 | 142,00 | -0,75% | - |
| 20.02.2025 | 143,97 | 144,15 | 142,50 | 143,07 | -0,58% | - |
| 19.02.2025 | 143,53 | 144,04 | 141,65 | 143,91 | 1,32% | - |
| 18.02.2025 | 141,36 | 142,72 | 140,74 | 142,04 | 0,49% | - |
| 17.02.2025 | 140,30 | 141,41 | 140,30 | 141,35 | 0,67% | - |
| 14.02.2025 | 142,03 | 142,62 | 140,29 | 140,41 | -1,22% | - |
| 13.02.2025 | 141,53 | 142,23 | 140,51 | 142,14 | 0,50% | - |
| 12.02.2025 | 141,29 | 141,61 | 139,33 | 141,43 | 0,40% | - |
| 11.02.2025 | 142,65 | 142,65 | 140,62 | 140,87 | -1,19% | - |
| 10.02.2025 | 142,47 | 143,43 | 142,17 | 142,56 | 0,26% | 32,00 |
| 07.02.2025 | 143,47 | 144,39 | 142,18 | 142,19 | -1,61% | - |
| 06.02.2025 | 145,05 | 146,28 | 144,31 | 144,51 | -0,32% | 125,00 |
| 05.02.2025 | 143,89 | 145,13 | 142,53 | 144,97 | 0,60% | 107,00 |
| 04.02.2025 | 144,39 | 144,39 | 142,19 | 144,11 | -0,24% | - |
| 03.02.2025 | 141,26 | 145,17 | 141,26 | 144,46 | 1,46% | - |
| 31.01.2025 | 142,48 | 143,60 | 142,07 | 142,38 | 0,10% | 72,00 |
| 30.01.2025 | 140,98 | 143,72 | 140,47 | 142,24 | 0,76% | 60,00 |
| 29.01.2025 | 141,22 | 142,94 | 140,63 | 141,17 | -0,18% | - |
| 28.01.2025 | 141,12 | 144,29 | 140,96 | 141,42 | 0,16% | 10,00 |
| 27.01.2025 | 139,13 | 141,69 | 137,60 | 141,19 | 1,33% | 2,00 |
| 24.01.2025 | 137,77 | 139,43 | 137,29 | 139,33 | 0,27% | - |
| 23.01.2025 | 139,08 | 139,63 | 138,58 | 138,95 | -0,07% | - |
| 22.01.2025 | 141,02 | 141,02 | 138,86 | 139,05 | -0,53% | - |
| 21.01.2025 | 141,36 | 142,89 | 139,24 | 139,79 | -1,12% | - |
| 20.01.2025 | 142,01 | 142,52 | 141,17 | 141,37 | -0,66% | 11,00 |
| 17.01.2025 | 142,52 | 145,99 | 142,26 | 142,31 | -0,20% | - |
| 16.01.2025 | 140,22 | 142,95 | 139,57 | 142,59 | 1,76% | 80,00 |
| 15.01.2025 | 138,89 | 140,96 | 137,32 | 140,13 | 1,90% | 3,00 |
| 14.01.2025 | 137,20 | 138,03 | 136,18 | 137,52 | -0,08% | - |
| 13.01.2025 | 135,63 | 137,97 | 135,49 | 137,63 | 1,33% | - |
| 10.01.2025 | 135,98 | 137,42 | 135,00 | 135,82 | -0,11% | 40,00 |
| 09.01.2025 | 135,92 | 136,24 | 135,70 | 135,97 | 0,04% | - |
| 08.01.2025 | 134,65 | 136,27 | 134,10 | 135,91 | 0,93% | - |
| 07.01.2025 | 130,98 | 135,22 | 129,75 | 134,66 | 2,86% | - |
| 06.01.2025 | 135,46 | 136,75 | 130,09 | 130,91 | -3,43% | 75,00 |
| 03.01.2025 | 135,38 | 135,99 | 134,31 | 135,56 | 0,44% | - |
| 02.01.2025 | 135,46 | 137,08 | 134,83 | 134,96 | 0,51% | - |
| 30.12.2024 | 136,89 | 136,89 | 134,16 | 134,28 | -0,72% | 10,00 |
| 27.12.2024 | 134,46 | 137,73 | 134,46 | 135,25 | 0,57% | 5,00 |
| 23.12.2024 | 133,86 | 134,50 | 132,82 | 134,49 | 0,65% | - |
| 20.12.2024 | 132,99 | 134,35 | 130,75 | 133,62 | 0,41% | 7,00 |
| 19.12.2024 | 131,26 | 137,01 | 130,00 | 133,07 | 1,36% | 76,00 |
| 18.12.2024 | 133,76 | 135,20 | 131,05 | 131,28 | -1,85% | 9,00 |
| 17.12.2024 | 134,37 | 135,35 | 132,86 | 133,75 | -0,46% | - |
| 16.12.2024 | 134,20 | 135,47 | 133,90 | 134,37 | 0,09% | - |
| 13.12.2024 | 134,42 | 135,21 | 133,25 | 134,25 | -0,13% | - |
| 12.12.2024 | 134,32 | 135,35 | 132,77 | 134,43 | 0,10% | - |
| 11.12.2024 | 136,43 | 136,58 | 133,98 | 134,30 | -1,57% | - |
| 10.12.2024 | 133,57 | 136,48 | 132,94 | 136,44 | 2,23% | - |
| 09.12.2024 | 135,12 | 135,51 | 132,08 | 133,47 | -0,94% | 5,00 |
| 06.12.2024 | 134,44 | 136,26 | 134,04 | 134,74 | 0,19% | - |
| 05.12.2024 | 136,76 | 137,20 | 133,63 | 134,48 | -1,66% | - |
| 04.12.2024 | 137,48 | 138,54 | 136,38 | 136,75 | -0,65% | - |
| 03.12.2024 | 138,57 | 139,17 | 136,97 | 137,64 | -0,67% | 13,00 |
| 02.12.2024 | 138,26 | 141,06 | 137,88 | 138,57 | 0,17% | 262,00 |
| 29.11.2024 | 138,41 | 139,02 | 137,76 | 138,34 | -0,05% | - |
| 28.11.2024 | 137,87 | 138,52 | 137,87 | 138,41 | 0,39% | - |
| 27.11.2024 | 140,25 | 140,25 | 137,78 | 137,87 | -1,65% | 20,00 |
| 26.11.2024 | 139,41 | 140,31 | 137,57 | 140,19 | 0,56% | 7,00 |
| 25.11.2024 | 138,84 | 139,87 | 137,14 | 139,41 | 0,44% | - |
| 22.11.2024 | 136,88 | 139,77 | 136,88 | 138,80 | 1,11% | 12,00 |
| 21.11.2024 | 135,00 | 137,58 | 134,26 | 137,28 | 1,63% | 18,00 |
| 20.11.2024 | 132,76 | 135,39 | 132,50 | 135,08 | 1,75% | 2,00 |
| 19.11.2024 | 134,35 | 134,37 | 132,33 | 132,76 | -1,20% | - |
| 18.11.2024 | 135,66 | 136,24 | 133,73 | 134,37 | -0,94% | - |
| 15.11.2024 | 138,50 | 138,50 | 135,16 | 135,65 | -2,06% | - |
| 14.11.2024 | 139,00 | 140,10 | 137,51 | 138,50 | -0,37% | 16,00 |
| 13.11.2024 | 139,30 | 139,97 | 137,76 | 139,01 | -0,25% | - |
| 12.11.2024 | 139,01 | 141,09 | 139,01 | 139,36 | 0,26% | - |
| 11.11.2024 | 138,63 | 141,53 | 138,63 | 139,00 | 0,30% | 127,00 |
| 08.11.2024 | 135,95 | 139,29 | 135,83 | 138,59 | 2,24% | - |
| 07.11.2024 | 137,24 | 139,15 | 134,84 | 135,55 | -2,19% | 20,00 |
| 06.11.2024 | 130,47 | 139,00 | 130,47 | 138,59 | 8,21% | 100,00 |
| 05.11.2024 | 128,61 | 128,78 | 127,32 | 128,08 | -0,42% | - |
| 04.11.2024 | 128,03 | 128,73 | 127,27 | 128,62 | 0,47% | - |
| 01.11.2024 | 127,46 | 129,11 | 126,95 | 128,02 | 0,45% | 20,00 |
| 31.10.2024 | 129,46 | 130,82 | 127,39 | 127,45 | -1,55% | - |
| 30.10.2024 | 131,19 | 131,37 | 129,30 | 129,46 | -1,32% | 4,00 |
| 29.10.2024 | 129,66 | 131,83 | 129,16 | 131,19 | 1,19% | 5,00 |
| 28.10.2024 | 130,11 | 130,60 | 128,83 | 129,65 | -0,26% | 5,00 |
| 25.10.2024 | 130,91 | 131,79 | 129,86 | 129,99 | -0,71% | 20,00 |
| 24.10.2024 | 130,63 | 131,83 | 130,28 | 130,92 | 0,21% | - |
| 23.10.2024 | 130,93 | 131,81 | 130,23 | 130,64 | -0,22% | - |
| 22.10.2024 | 130,23 | 131,13 | 129,08 | 130,93 | 0,55% | - |
| 21.10.2024 | 129,00 | 130,84 | 129,00 | 130,21 | 0,94% | - |
| 18.10.2024 | 130,95 | 131,69 | 126,82 | 129,00 | -1,50% | - |
| 17.10.2024 | 131,01 | 132,37 | 130,57 | 130,96 | -0,04% | 45,00 |
| 16.10.2024 | 130,67 | 131,26 | 129,22 | 131,01 | 0,80% | 10,00 |
| 15.10.2024 | 130,29 | 132,21 | 129,94 | 129,97 | -0,24% | - |
| 14.10.2024 | 126,92 | 130,88 | 126,88 | 130,28 | 2,52% | - |
| 11.10.2024 | 127,36 | 127,96 | 126,80 | 127,08 | -0,27% | - |
| 10.10.2024 | 127,83 | 128,03 | 126,59 | 127,42 | -0,35% | - |
| 09.10.2024 | 125,83 | 127,90 | 125,00 | 127,87 | 1,19% | - |
| 08.10.2024 | 126,09 | 126,42 | 124,59 | 126,37 | 0,23% | - |