99,310$
0,01%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 98,72 | 99,67 | 98,00 | 99,31 | 0,01% | 4.049.315,00 |
| 28.09.2026 | 100,08 | 100,90 | 98,91 | 99,30 | -2,04% | 3.448.120,00 |
| 25.09.2026 | 101,18 | 102,09 | 100,32 | 101,37 | -0,22% | 3.913.166,00 |
| 24.09.2026 | 105,49 | 107,60 | 101,49 | 101,59 | -2,78% | 4.435.921,00 |
| 23.09.2026 | 109,67 | 110,50 | 103,25 | 104,49 | -8,77% | 8.076.468,00 |
| 22.09.2026 | 115,71 | 115,87 | 113,32 | 114,53 | -0,42% | 4.010.953,00 |
| 21.09.2026 | 115,52 | 116,26 | 114,18 | 115,01 | -0,96% | 2.902.014,00 |
| 18.09.2026 | 116,51 | 116,57 | 114,79 | 116,12 | -0,33% | 9.503.691,00 |
| 17.09.2026 | 116,11 | 116,71 | 115,17 | 116,51 | -0,16% | 2.594.450,00 |
| 16.09.2026 | 117,72 | 118,43 | 116,40 | 116,70 | -1,36% | 2.415.501,00 |
| 15.09.2026 | 117,84 | 119,61 | 116,93 | 118,31 | -0,17% | 2.546.380,00 |
| 14.09.2026 | 117,82 | 119,23 | 116,60 | 118,51 | 2,36% | 2.580.995,00 |
| 11.09.2026 | 115,03 | 115,97 | 114,80 | 115,78 | 0,54% | 1.762.200,00 |
| 10.09.2026 | 115,01 | 115,81 | 114,51 | 115,16 | 0,36% | 2.134.134,00 |
| 09.09.2026 | 117,02 | 117,05 | 114,60 | 114,75 | -1,86% | 2.749.869,00 |
| 08.09.2026 | 120,31 | 120,50 | 116,48 | 116,93 | -3,93% | 3.178.648,00 |
| 04.09.2026 | 123,47 | 123,58 | 121,65 | 121,71 | -2,69% | 1.841.370,00 |
| 03.09.2026 | 124,26 | 126,45 | 123,50 | 125,08 | 0,87% | 2.931.632,00 |
| 02.09.2026 | 125,01 | 125,03 | 122,80 | 124,00 | -1,31% | 3.246.742,00 |
| 01.09.2026 | 127,34 | 127,98 | 125,17 | 125,64 | -1,34% | 1.704.542,00 |
| 31.08.2026 | 126,30 | 127,87 | 125,56 | 127,34 | 0,24% | 2.449.600,00 |
| 28.08.2026 | 126,91 | 127,92 | 126,20 | 127,04 | 0,44% | 1.465.817,00 |
| 27.08.2026 | 124,57 | 127,23 | 124,16 | 126,48 | 1,28% | 1.725.596,00 |
| 26.08.2026 | 123,83 | 125,63 | 123,38 | 124,88 | -0,09% | 1.109.407,00 |
| 25.08.2026 | 124,91 | 126,00 | 124,04 | 124,99 | -0,81% | 1.914.172,00 |
| 24.08.2026 | 124,77 | 127,09 | 124,62 | 126,01 | 1,23% | 2.280.892,00 |
| 21.08.2026 | 122,92 | 124,78 | 121,73 | 124,48 | 1,27% | 2.074.638,00 |
| 20.08.2026 | 122,25 | 124,17 | 122,25 | 122,91 | 0,33% | 2.566.051,00 |
| 19.08.2026 | 120,11 | 123,82 | 120,10 | 122,50 | 2,14% | 2.795.600,00 |
| 18.08.2026 | 120,71 | 122,44 | 119,84 | 119,93 | 1,17% | 2.238.329,00 |
| 17.08.2026 | 120,67 | 120,94 | 118,48 | 118,54 | -2,85% | 2.694.970,00 |
| 14.08.2026 | 125,75 | 125,90 | 121,87 | 122,02 | -2,70% | 1.670.278,00 |
| 13.08.2026 | 121,54 | 125,65 | 120,86 | 125,40 | 4,18% | 2.428.896,00 |
| 12.08.2026 | 120,12 | 121,05 | 118,50 | 120,37 | -0,77% | 1.867.249,00 |
| 11.08.2026 | 119,69 | 121,73 | 119,42 | 121,30 | 0,10% | 2.345.904,00 |
| 10.08.2026 | 119,74 | 121,24 | 119,00 | 121,18 | 0,95% | 1.595.010,00 |
| 07.08.2026 | 119,44 | 121,42 | 119,06 | 120,04 | -0,07% | 1.893.982,00 |
| 06.08.2026 | 119,01 | 120,25 | 117,85 | 120,13 | 1,57% | 3.536.457,00 |
| 05.08.2026 | 119,24 | 119,84 | 116,11 | 118,27 | -0,33% | 2.399.578,00 |
| 04.08.2026 | 115,60 | 118,97 | 115,11 | 118,66 | 0,84% | 2.935.542,00 |
| 03.08.2026 | 118,75 | 119,97 | 116,98 | 117,67 | 0,71% | 2.856.357,00 |
| 31.07.2026 | 114,94 | 117,28 | 113,80 | 116,84 | 0,44% | 3.284.691,00 |
| 30.07.2026 | 119,06 | 119,29 | 113,69 | 116,33 | -4,75% | 3.617.230,00 |
| 29.07.2026 | 119,58 | 124,74 | 118,87 | 122,13 | 2,74% | 4.861.375,00 |
| 28.07.2026 | 116,64 | 119,96 | 116,64 | 118,87 | 2,94% | 5.250.214,00 |
| 27.07.2026 | 115,00 | 116,90 | 114,50 | 115,48 | 1,68% | 3.451.491,00 |
| 24.07.2026 | 111,23 | 114,35 | 110,64 | 113,57 | 2,65% | 2.742.727,00 |
| 23.07.2026 | 111,76 | 111,82 | 109,38 | 110,64 | -0,09% | 3.283.116,00 |
| 22.07.2026 | 113,13 | 113,24 | 110,10 | 110,74 | -1,09% | 3.288.407,00 |
| 21.07.2026 | 113,85 | 114,77 | 111,93 | 111,96 | -2,83% | 2.926.553,00 |
| 20.07.2026 | 113,71 | 115,39 | 112,58 | 115,22 | 0,73% | 2.959.801,00 |
| 17.07.2026 | 115,13 | 117,72 | 112,50 | 114,39 | -0,27% | 4.266.984,00 |
| 16.07.2026 | 111,47 | 115,24 | 111,47 | 114,70 | 4,27% | 3.477.564,00 |
| 15.07.2026 | 109,77 | 112,34 | 109,43 | 110,00 | 0,43% | 2.474.934,00 |
| 14.07.2026 | 107,99 | 110,52 | 107,49 | 109,53 | -1,13% | 2.409.311,00 |
| 13.07.2026 | 108,91 | 111,64 | 108,74 | 110,78 | 2,99% | 2.351.601,00 |
| 10.07.2026 | 107,46 | 107,86 | 106,49 | 107,56 | 1,20% | 2.146.343,00 |
| 09.07.2026 | 104,62 | 106,90 | 103,74 | 106,28 | -0,28% | 3.228.312,00 |
| 08.07.2026 | 108,07 | 108,12 | 105,86 | 106,58 | -1,41% | 2.504.280,00 |
| 07.07.2026 | 107,46 | 109,73 | 107,46 | 108,10 | 2,57% | 2.858.099,00 |
| 06.07.2026 | 106,28 | 106,84 | 104,65 | 105,39 | -0,90% | 2.607.800,00 |
| 02.07.2026 | 103,02 | 106,51 | 102,89 | 106,35 | 3,54% | 3.656.562,00 |
| 01.07.2026 | 100,86 | 103,97 | 100,31 | 102,71 | 4,48% | 4.359.073,00 |
| 30.06.2026 | 99,81 | 100,03 | 97,79 | 98,31 | -1,48% | 3.145.943,00 |
| 29.06.2026 | 100,89 | 101,59 | 98,80 | 99,79 | -0,07% | 3.430.698,00 |
| 26.06.2026 | 97,00 | 100,11 | 97,00 | 99,86 | 3,25% | 5.475.186,00 |
| 25.06.2026 | 96,21 | 100,19 | 95,69 | 96,72 | 0,39% | 4.266.715,00 |
| 24.06.2026 | 98,77 | 98,85 | 93,02 | 96,34 | -1,69% | 6.365.083,00 |
| 23.06.2026 | 97,91 | 98,85 | 97,55 | 98,00 | 2,16% | 4.548.947,00 |
| 22.06.2026 | 97,20 | 98,35 | 95,81 | 95,93 | -2,35% | 4.507.509,00 |
| 18.06.2026 | 97,89 | 98,79 | 95,96 | 98,24 | 0,68% | 7.100.903,00 |
| 17.06.2026 | 99,02 | 100,85 | 97,06 | 97,58 | -2,70% | 3.595.987,00 |
| 16.06.2026 | 101,16 | 102,62 | 99,17 | 100,29 | -0,60% | 3.386.301,00 |
| 15.06.2026 | 102,90 | 103,30 | 100,25 | 100,90 | 0,27% | 3.556.091,00 |
| 12.06.2026 | 99,45 | 100,99 | 98,11 | 100,63 | 1,38% | 2.609.765,00 |
| 11.06.2026 | 99,15 | 100,94 | 98,69 | 99,26 | -1,82% | 3.080.004,00 |
| 10.06.2026 | 100,28 | 101,77 | 98,91 | 101,10 | 0,82% | 2.660.006,00 |
| 09.06.2026 | 97,96 | 100,54 | 97,45 | 100,28 | 1,39% | 3.364.444,00 |
| 08.06.2026 | 99,46 | 100,48 | 98,57 | 98,91 | -1,62% | 3.611.806,00 |
| 05.06.2026 | 99,74 | 101,33 | 99,69 | 100,54 | 1,07% | 2.400.779,00 |
| 04.06.2026 | 100,89 | 102,03 | 99,21 | 99,48 | 1,04% | 2.217.684,00 |
| 03.06.2026 | 99,61 | 100,18 | 97,63 | 98,46 | -2,31% | 2.369.979,00 |
| 02.06.2026 | 99,92 | 101,22 | 98,63 | 100,79 | -1,61% | 2.512.409,00 |
| 01.06.2026 | 97,92 | 102,92 | 97,92 | 102,44 | 5,63% | 4.134.377,00 |
| 29.05.2026 | 95,51 | 98,01 | 95,19 | 96,98 | 1,54% | 5.696.104,00 |
| 28.05.2026 | 94,43 | 95,96 | 93,63 | 95,51 | 1,14% | 2.268.379,00 |
| 27.05.2026 | 94,57 | 96,16 | 94,08 | 94,43 | -0,40% | 2.472.488,00 |
| 26.05.2026 | 96,72 | 96,84 | 94,09 | 94,81 | -2,26% | 2.959.081,00 |
| 22.05.2026 | 94,25 | 97,21 | 94,25 | 97,00 | 2,92% | 2.593.105,00 |
| 21.05.2026 | 93,91 | 94,92 | 92,76 | 94,25 | -0,71% | 2.295.638,00 |
| 20.05.2026 | 93,36 | 95,00 | 91,67 | 94,92 | 0,47% | 2.715.105,00 |
| 19.05.2026 | 95,26 | 97,12 | 94,39 | 94,48 | -0,05% | 3.275.041,00 |
| 18.05.2026 | 91,38 | 94,73 | 90,76 | 94,53 | 3,27% | 3.034.194,00 |
| 15.05.2026 | 90,19 | 91,97 | 90,03 | 91,54 | 3,05% | 2.886.717,00 |
| 14.05.2026 | 89,97 | 90,91 | 88,65 | 88,83 | -1,21% | 2.855.980,00 |
| 13.05.2026 | 91,49 | 91,81 | 87,43 | 89,92 | -4,04% | 5.242.835,00 |
| 12.05.2026 | 94,71 | 95,20 | 92,81 | 93,71 | -0,18% | 3.556.983,00 |
| 11.05.2026 | 93,09 | 94,37 | 92,45 | 93,88 | -0,05% | 3.372.138,00 |
| 08.05.2026 | 93,69 | 94,67 | 92,00 | 93,93 | -0,35% | 2.443.207,00 |
| 07.05.2026 | 91,19 | 95,06 | 91,00 | 94,26 | 3,15% | 3.961.351,00 |