142,960$
-1,97%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 145,81 | 145,81 | 142,73 | 142,96 | -1,97% | 1.625.488,00 |
| 14.11.2024 | 146,03 | 146,40 | 145,32 | 145,84 | -0,46% | 1.439.324,00 |
| 13.11.2024 | 147,73 | 148,20 | 146,21 | 146,51 | -1,01% | 1.938.199,00 |
| 12.11.2024 | 148,43 | 149,78 | 147,94 | 148,00 | -0,49% | 1.454.415,00 |
| 11.11.2024 | 149,12 | 150,71 | 148,60 | 148,73 | 0,11% | 1.324.022,00 |
| 08.11.2024 | 147,38 | 149,24 | 146,24 | 148,57 | 1,37% | 1.983.987,00 |
| 07.11.2024 | 147,36 | 147,52 | 145,70 | 146,55 | -1,37% | 1.529.255,00 |
| 06.11.2024 | 143,34 | 149,26 | 142,15 | 148,59 | 6,32% | 2.877.503,00 |
| 05.11.2024 | 140,07 | 140,40 | 139,33 | 139,76 | 0,06% | 2.101.177,00 |
| 04.11.2024 | 140,17 | 140,44 | 138,92 | 139,68 | 0,42% | 1.027.402,00 |
| 01.11.2024 | 139,14 | 140,13 | 138,02 | 139,09 | -0,17% | 1.164.834,00 |
| 31.10.2024 | 141,53 | 142,01 | 139,32 | 139,32 | -1,47% | 1.115.640,00 |
| 30.10.2024 | 141,50 | 142,48 | 139,93 | 141,40 | -0,33% | 1.057.992,00 |
| 29.10.2024 | 140,03 | 142,41 | 139,27 | 141,87 | 1,14% | 1.937.275,00 |
| 28.10.2024 | 140,09 | 140,62 | 139,35 | 140,27 | -0,04% | 1.512.010,00 |
| 25.10.2024 | 142,35 | 142,76 | 140,19 | 140,33 | -0,95% | 1.234.277,00 |
| 24.10.2024 | 142,00 | 142,47 | 140,78 | 141,68 | 0,18% | 1.166.008,00 |
| 23.10.2024 | 140,47 | 141,91 | 140,01 | 141,43 | 0,06% | 1.057.084,00 |
| 22.10.2024 | 140,47 | 141,64 | 139,55 | 141,34 | 0,18% | 1.266.814,00 |
| 21.10.2024 | 141,68 | 141,91 | 140,34 | 141,09 | -0,31% | 831.735,00 |
| 18.10.2024 | 142,34 | 142,49 | 141,18 | 141,53 | -0,56% | 1.336.653,00 |
| 17.10.2024 | 143,02 | 143,22 | 141,42 | 142,32 | 0,03% | 1.265.347,00 |
| 16.10.2024 | 142,00 | 142,50 | 140,82 | 142,28 | -0,01% | 1.165.279,00 |
| 15.10.2024 | 142,35 | 144,17 | 141,79 | 142,30 | -0,04% | 1.124.618,00 |
| 14.10.2024 | 139,10 | 142,73 | 138,58 | 142,35 | 2,49% | 1.151.275,00 |
| 11.10.2024 | 139,99 | 140,08 | 138,77 | 138,89 | -0,31% | 1.497.293,00 |
| 10.10.2024 | 139,39 | 139,86 | 138,64 | 139,32 | -0,37% | 708.641,00 |
| 09.10.2024 | 138,23 | 139,91 | 137,95 | 139,84 | 1,22% | 1.148.810,00 |
| 08.10.2024 | 138,00 | 138,57 | 137,27 | 138,15 | 0,55% | 830.199,00 |
| 07.10.2024 | 137,88 | 138,62 | 136,97 | 137,40 | -0,90% | 856.299,00 |
| 04.10.2024 | 140,62 | 140,67 | 138,32 | 138,65 | -0,51% | 1.767.478,00 |
| 03.10.2024 | 139,96 | 141,00 | 138,77 | 139,36 | -0,99% | 2.339.297,00 |
| 02.10.2024 | 139,38 | 142,04 | 138,54 | 140,76 | -0,02% | 3.074.904,00 |
| 01.10.2024 | 137,69 | 141,59 | 132,18 | 140,79 | 4,92% | 5.147.784,00 |
| 30.09.2024 | 133,04 | 134,82 | 132,92 | 134,19 | 0,90% | 2.788.738,00 |
| 27.09.2024 | 133,43 | 134,15 | 132,72 | 132,99 | -0,01% | 1.655.808,00 |
| 26.09.2024 | 133,07 | 133,69 | 132,14 | 133,00 | 0,41% | 1.154.094,00 |
| 25.09.2024 | 134,04 | 134,26 | 132,38 | 132,46 | -0,85% | 1.639.669,00 |
| 24.09.2024 | 134,06 | 134,06 | 132,69 | 133,59 | -0,35% | 1.222.961,00 |
| 23.09.2024 | 133,86 | 134,92 | 132,88 | 134,06 | 0,62% | 1.345.983,00 |
| 20.09.2024 | 133,17 | 134,46 | 131,83 | 133,23 | 0,02% | 1.430.085,00 |
| 19.09.2024 | 134,35 | 134,35 | 132,26 | 133,20 | 0,53% | 998.502,00 |
| 18.09.2024 | 134,98 | 135,46 | 132,36 | 132,50 | -1,80% | 1.460.036,00 |
| 17.09.2024 | 135,03 | 136,41 | 134,75 | 134,93 | -0,19% | 1.255.420,00 |
| 16.09.2024 | 135,42 | 137,40 | 134,75 | 135,19 | 0,07% | 1.211.497,00 |
| 13.09.2024 | 134,09 | 136,40 | 133,97 | 135,09 | 0,65% | 1.476.795,00 |
| 12.09.2024 | 133,77 | 134,47 | 132,36 | 134,22 | 0,92% | 1.278.268,00 |
| 11.09.2024 | 133,14 | 133,59 | 129,20 | 132,99 | -0,84% | 1.752.308,00 |
| 10.09.2024 | 132,70 | 134,27 | 131,94 | 134,12 | 1,46% | 1.208.098,00 |
| 09.09.2024 | 130,07 | 132,32 | 129,39 | 132,20 | 2,21% | 909.731,00 |
| 06.09.2024 | 130,10 | 131,09 | 128,92 | 129,34 | -0,56% | 946.756,00 |
| 05.09.2024 | 132,10 | 132,30 | 129,34 | 130,07 | -1,49% | 1.201.711,00 |
| 04.09.2024 | 132,05 | 133,00 | 131,08 | 132,04 | 0,09% | 987.244,00 |
| 03.09.2024 | 131,07 | 133,12 | 130,48 | 131,92 | 0,55% | 1.183.489,00 |
| 30.08.2024 | 129,92 | 131,39 | 129,20 | 131,20 | 1,27% | 1.798.939,00 |
| 29.08.2024 | 130,69 | 131,43 | 129,04 | 129,55 | -0,33% | 1.135.740,00 |
| 28.08.2024 | 130,65 | 132,13 | 129,56 | 129,98 | -0,09% | 1.391.195,00 |
| 27.08.2024 | 129,14 | 130,54 | 129,14 | 130,10 | -0,07% | 1.700.990,00 |
| 26.08.2024 | 130,87 | 131,49 | 130,11 | 130,19 | 0,15% | 1.614.859,00 |
| 23.08.2024 | 128,39 | 130,15 | 127,76 | 130,00 | 1,65% | 2.109.402,00 |
| 22.08.2024 | 127,58 | 127,93 | 126,78 | 127,89 | 0,68% | 1.121.917,00 |
| 21.08.2024 | 126,00 | 127,10 | 125,45 | 127,03 | 1,42% | 1.321.427,00 |
| 20.08.2024 | 125,09 | 125,73 | 124,64 | 125,25 | 0,03% | 974.924,00 |
| 19.08.2024 | 125,20 | 126,21 | 124,69 | 125,21 | 0,01% | 1.559.772,00 |
| 16.08.2024 | 125,76 | 125,76 | 124,90 | 125,20 | -0,49% | 1.150.317,00 |
| 15.08.2024 | 125,29 | 126,29 | 125,29 | 125,82 | 0,58% | 913.908,00 |
| 14.08.2024 | 125,36 | 125,65 | 124,48 | 125,10 | -0,25% | 1.048.839,00 |
| 13.08.2024 | 123,68 | 125,75 | 123,35 | 125,41 | 1,34% | 1.280.132,00 |
| 12.08.2024 | 124,40 | 124,68 | 123,13 | 123,75 | -0,57% | 1.735.284,00 |
| 09.08.2024 | 124,17 | 124,72 | 123,00 | 124,46 | 0,07% | 1.188.042,00 |
| 08.08.2024 | 122,66 | 124,95 | 122,07 | 124,37 | 0,95% | 1.979.849,00 |
| 07.08.2024 | 125,01 | 127,19 | 123,08 | 123,20 | -1,59% | 1.452.735,00 |
| 06.08.2024 | 124,70 | 126,82 | 124,07 | 125,19 | 0,38% | 1.185.288,00 |
| 05.08.2024 | 127,81 | 128,00 | 124,29 | 124,72 | -2,01% | 1.847.044,00 |
| 02.08.2024 | 126,42 | 127,52 | 124,65 | 127,28 | 0,62% | 2.413.136,00 |
| 01.08.2024 | 127,40 | 128,68 | 125,61 | 126,50 | -1,19% | 1.703.467,00 |
| 31.07.2024 | 128,96 | 129,92 | 127,93 | 128,02 | 0,08% | 1.931.512,00 |
| 30.07.2024 | 127,18 | 128,41 | 127,07 | 127,92 | 0,91% | 1.636.391,00 |
| 29.07.2024 | 126,01 | 127,11 | 125,24 | 126,77 | 0,81% | 954.223,00 |
| 26.07.2024 | 124,45 | 126,19 | 124,26 | 125,75 | 1,44% | 1.338.326,00 |
| 25.07.2024 | 124,10 | 127,40 | 123,77 | 123,97 | 0,58% | 1.528.054,00 |
| 24.07.2024 | 124,00 | 124,09 | 122,68 | 123,25 | -0,37% | 1.810.572,00 |
| 23.07.2024 | 122,38 | 124,23 | 122,13 | 123,71 | 0,59% | 1.802.473,00 |
| 22.07.2024 | 123,07 | 123,64 | 121,33 | 122,98 | 0,24% | 1.567.624,00 |
| 19.07.2024 | 124,48 | 124,89 | 122,31 | 122,68 | -1,26% | 1.820.262,00 |
| 18.07.2024 | 125,55 | 128,18 | 123,80 | 124,24 | -2,03% | 2.700.915,00 |
| 17.07.2024 | 124,58 | 126,92 | 124,57 | 126,82 | 2,04% | 2.440.582,00 |
| 16.07.2024 | 121,54 | 124,31 | 121,49 | 124,28 | 2,18% | 1.787.739,00 |
| 15.07.2024 | 118,58 | 121,86 | 118,58 | 121,63 | 2,81% | 1.949.436,00 |
| 12.07.2024 | 117,82 | 118,85 | 117,43 | 118,30 | 1,06% | 1.420.186,00 |
| 11.07.2024 | 116,84 | 118,52 | 116,57 | 117,06 | 0,08% | 1.294.456,00 |
| 10.07.2024 | 117,08 | 117,08 | 115,40 | 116,97 | -0,04% | 2.361.540,00 |
| 09.07.2024 | 116,01 | 117,22 | 115,80 | 117,02 | 0,73% | 1.777.965,00 |
| 08.07.2024 | 117,48 | 118,00 | 115,77 | 116,17 | -1,17% | 1.544.629,00 |
| 05.07.2024 | 117,73 | 117,73 | 116,33 | 117,54 | 0,09% | 1.560.289,00 |
| 03.07.2024 | 118,20 | 118,38 | 117,38 | 117,43 | -0,80% | 1.072.413,00 |
| 02.07.2024 | 116,77 | 118,43 | 116,23 | 118,38 | 1,18% | 1.665.473,00 |
| 01.07.2024 | 118,97 | 120,14 | 116,36 | 117,00 | -1,32% | 1.723.686,00 |
| 28.06.2024 | 117,57 | 119,83 | 117,52 | 118,56 | 0,61% | 3.481.744,00 |
| 27.06.2024 | 117,21 | 118,19 | 115,54 | 117,84 | 0,33% | 2.588.172,00 |