138,840€
1,14%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.10.2024 | 126,30 | 126,36 | 124,84 | 126,08 | -0,24% | - |
| 04.10.2024 | 126,36 | 128,19 | 126,19 | 126,38 | 0,00% | - |
| 03.10.2024 | 128,07 | 128,07 | 125,85 | 126,38 | -1,27% | 8,00 |
| 02.10.2024 | 127,22 | 128,66 | 125,59 | 128,01 | 0,40% | 608,00 |
| 01.10.2024 | 120,51 | 127,84 | 119,63 | 127,50 | 5,64% | 90,00 |
| 30.09.2024 | 119,06 | 120,98 | 118,75 | 120,69 | 1,28% | - |
| 27.09.2024 | 119,00 | 120,09 | 118,67 | 119,16 | 0,13% | - |
| 26.09.2024 | 119,00 | 119,87 | 118,42 | 119,00 | 0,49% | - |
| 25.09.2024 | 119,52 | 119,81 | 118,42 | 118,42 | -0,89% | 10,00 |
| 24.09.2024 | 120,63 | 120,77 | 118,90 | 119,48 | -1,08% | - |
| 23.09.2024 | 119,26 | 121,29 | 119,26 | 120,78 | 1,72% | - |
| 20.09.2024 | 119,32 | 120,27 | 118,25 | 118,74 | -0,44% | - |
| 19.09.2024 | 119,16 | 120,69 | 118,74 | 119,26 | 0,00% | 7,00 |
| 18.09.2024 | 121,44 | 121,53 | 119,18 | 119,26 | -1,81% | - |
| 17.09.2024 | 120,95 | 122,61 | 120,95 | 121,46 | 0,42% | - |
| 16.09.2024 | 122,00 | 123,31 | 120,94 | 120,95 | -0,86% | - |
| 13.09.2024 | 121,07 | 123,12 | 120,87 | 122,00 | 0,65% | - |
| 12.09.2024 | 120,83 | 121,48 | 119,95 | 121,21 | 0,38% | - |
| 11.09.2024 | 121,72 | 121,72 | 117,34 | 120,75 | -0,80% | - |
| 10.09.2024 | 119,84 | 121,77 | 119,41 | 121,72 | 1,60% | - |
| 09.09.2024 | 116,64 | 119,87 | 116,64 | 119,80 | 2,66% | - |
| 06.09.2024 | 117,08 | 118,33 | 116,15 | 116,70 | -0,27% | 50,00 |
| 05.09.2024 | 119,16 | 119,57 | 116,67 | 117,02 | -1,91% | 50,00 |
| 04.09.2024 | 119,48 | 120,26 | 118,24 | 119,30 | -0,07% | 42,00 |
| 03.09.2024 | 118,47 | 120,51 | 117,53 | 119,38 | 0,77% | 50,00 |
| 02.09.2024 | 118,63 | 118,72 | 117,95 | 118,47 | -0,19% | - |
| 30.08.2024 | 116,98 | 118,79 | 116,89 | 118,69 | 1,46% | 50,00 |
| 29.08.2024 | 117,33 | 118,32 | 116,48 | 116,98 | -0,32% | - |
| 28.08.2024 | 116,34 | 118,72 | 116,34 | 117,35 | 0,83% | - |
| 27.08.2024 | 116,66 | 117,03 | 115,60 | 116,38 | -0,19% | - |
| 26.08.2024 | 116,17 | 117,70 | 116,17 | 116,60 | 0,37% | 10,00 |
| 23.08.2024 | 115,09 | 116,30 | 115,07 | 116,17 | 0,96% | - |
| 22.08.2024 | 113,92 | 115,15 | 113,24 | 115,07 | 1,06% | - |
| 21.08.2024 | 112,55 | 113,95 | 112,55 | 113,86 | 1,11% | - |
| 20.08.2024 | 112,51 | 113,16 | 112,04 | 112,61 | 0,08% | 10,00 |
| 19.08.2024 | 113,45 | 114,29 | 112,50 | 112,52 | -1,01% | - |
| 16.08.2024 | 114,70 | 114,82 | 113,49 | 113,67 | -0,89% | - |
| 15.08.2024 | 113,61 | 115,49 | 113,60 | 114,69 | 0,95% | - |
| 14.08.2024 | 114,08 | 114,25 | 112,75 | 113,61 | -0,41% | - |
| 13.08.2024 | 113,13 | 114,33 | 112,60 | 114,08 | 0,88% | - |
| 12.08.2024 | 114,02 | 114,27 | 112,67 | 113,09 | -0,76% | - |
| 09.08.2024 | 113,92 | 114,21 | 112,61 | 113,96 | 0,02% | - |
| 08.08.2024 | 112,77 | 114,55 | 111,59 | 113,94 | 1,09% | - |
| 07.08.2024 | 114,76 | 116,48 | 112,67 | 112,71 | -1,60% | 18,00 |
| 06.08.2024 | 113,89 | 116,08 | 113,72 | 114,54 | 0,62% | - |
| 05.08.2024 | 116,66 | 116,78 | 112,72 | 113,83 | -2,39% | 2,00 |
| 02.08.2024 | 117,22 | 117,22 | 114,22 | 116,62 | -0,48% | 258,00 |
| 01.08.2024 | 118,57 | 119,20 | 116,49 | 117,18 | -0,90% | - |
| 31.07.2024 | 118,80 | 120,50 | 117,77 | 118,25 | -0,45% | 85,00 |
| 30.07.2024 | 118,03 | 118,85 | 116,98 | 118,78 | 1,43% | - |
| 29.07.2024 | 115,85 | 117,43 | 115,71 | 117,10 | 1,15% | - |
| 26.07.2024 | 114,20 | 116,12 | 114,10 | 115,77 | 1,27% | - |
| 25.07.2024 | 113,84 | 117,47 | 113,37 | 114,32 | 0,42% | - |
| 24.07.2024 | 114,00 | 114,35 | 113,00 | 113,84 | -0,14% | - |
| 23.07.2024 | 112,93 | 114,45 | 112,56 | 114,00 | 0,91% | - |
| 22.07.2024 | 112,67 | 113,44 | 111,52 | 112,97 | 0,26% | - |
| 19.07.2024 | 114,04 | 114,69 | 112,47 | 112,68 | -1,21% | - |
| 18.07.2024 | 115,99 | 117,48 | 113,61 | 114,06 | -1,63% | - |
| 17.07.2024 | 114,04 | 116,07 | 113,13 | 115,95 | 1,75% | - |
| 16.07.2024 | 111,64 | 114,08 | 111,38 | 113,96 | 2,15% | - |
| 15.07.2024 | 108,84 | 111,80 | 107,94 | 111,56 | 2,95% | - |
| 12.07.2024 | 107,73 | 109,00 | 107,55 | 108,36 | 0,59% | - |
| 11.07.2024 | 108,00 | 108,98 | 107,21 | 107,72 | -0,25% | - |
| 10.07.2024 | 108,21 | 108,36 | 106,62 | 107,99 | -0,20% | - |
| 09.07.2024 | 107,22 | 108,41 | 106,99 | 108,21 | 0,94% | - |
| 08.07.2024 | 108,35 | 108,68 | 106,87 | 107,20 | -1,15% | 9,00 |