131,180€
-0,99%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 131,40 | 131,90 | 130,98 | 131,14 | -1,02% | 47,00 |
| 02.05.2025 | 129,44 | 133,11 | 128,55 | 132,49 | 1,99% | 92,00 |
| 30.04.2025 | 128,41 | 129,96 | 124,94 | 129,91 | 0,95% | 1.078,00 |
| 29.04.2025 | 126,70 | 129,36 | 125,85 | 128,69 | 1,96% | 52,00 |
| 28.04.2025 | 125,31 | 126,87 | 124,69 | 126,22 | 0,14% | 101,00 |
| 25.04.2025 | 127,34 | 127,50 | 124,91 | 126,04 | -0,57% | 75,00 |
| 24.04.2025 | 125,72 | 126,90 | 123,78 | 126,76 | 0,24% | 94,00 |
| 23.04.2025 | 128,00 | 128,19 | 125,38 | 126,46 | 0,74% | 344,00 |
| 22.04.2025 | 121,50 | 125,68 | 121,45 | 125,53 | -1,38% | 320,00 |
| 17.04.2025 | 129,21 | 129,57 | 126,75 | 127,29 | -0,38% | 257,00 |
| 16.04.2025 | 128,71 | 130,56 | 126,86 | 127,77 | -2,32% | - |
| 15.04.2025 | 131,13 | 132,43 | 130,62 | 130,80 | -0,43% | 42,00 |
| 14.04.2025 | 129,53 | 131,54 | 129,25 | 131,36 | 1,55% | 156,00 |
| 11.04.2025 | 129,17 | 130,80 | 124,87 | 129,36 | 0,27% | 394,00 |
| 10.04.2025 | 133,12 | 133,57 | 125,33 | 129,01 | -3,54% | 267,00 |
| 09.04.2025 | 119,50 | 133,84 | 119,00 | 133,74 | 7,11% | 1.973,00 |
| 08.04.2025 | 130,20 | 131,51 | 123,55 | 124,86 | -3,09% | 291,00 |
| 07.04.2025 | 122,00 | 132,74 | 122,00 | 128,84 | -1,61% | 1.066,00 |
| 04.04.2025 | 138,22 | 141,00 | 130,93 | 130,95 | -5,96% | 827,00 |
| 03.04.2025 | 137,79 | 140,13 | 135,54 | 139,25 | -2,54% | 230,00 |
| 02.04.2025 | 143,06 | 143,30 | 141,47 | 142,88 | -0,27% | 93,00 |
| 01.04.2025 | 142,19 | 143,58 | 141,49 | 143,26 | 0,36% | 227,00 |
| 31.03.2025 | 139,30 | 143,02 | 138,77 | 142,74 | 2,66% | 430,00 |
| 28.03.2025 | 140,62 | 141,82 | 138,64 | 139,04 | -1,19% | 82,00 |
| 27.03.2025 | 139,65 | 140,85 | 137,15 | 140,71 | 0,72% | 144,00 |
| 26.03.2025 | 133,63 | 141,94 | 130,11 | 139,71 | 4,57% | 396,00 |
| 25.03.2025 | 134,02 | 134,65 | 132,66 | 133,61 | -0,39% | 364,00 |
| 24.03.2025 | 132,64 | 134,35 | 132,43 | 134,13 | 1,65% | 786,00 |
| 21.03.2025 | 133,99 | 134,01 | 131,73 | 131,95 | -1,35% | 95,00 |
| 20.03.2025 | 135,80 | 136,38 | 133,73 | 133,76 | -1,21% | 59,00 |
| 19.03.2025 | 134,69 | 136,00 | 134,47 | 135,40 | 0,80% | - |
| 18.03.2025 | 135,63 | 135,89 | 133,19 | 134,32 | -0,90% | 120,00 |
| 17.03.2025 | 133,55 | 135,92 | 132,44 | 135,54 | 1,46% | 260,00 |
| 14.03.2025 | 133,28 | 133,97 | 131,63 | 133,59 | 0,69% | 151,00 |
| 13.03.2025 | 132,29 | 135,00 | 131,56 | 132,67 | 0,35% | 998,00 |
| 12.03.2025 | 134,43 | 135,51 | 131,94 | 132,21 | -1,39% | 333,00 |
| 11.03.2025 | 142,71 | 142,76 | 134,08 | 134,08 | -6,06% | 612,00 |
| 10.03.2025 | 141,11 | 146,14 | 139,52 | 142,73 | 0,77% | 977,00 |
| 07.03.2025 | 138,55 | 141,98 | 137,09 | 141,64 | 1,93% | 220,00 |
| 06.03.2025 | 140,80 | 140,86 | 137,34 | 138,96 | -1,47% | 976,00 |
| 05.03.2025 | 143,74 | 143,80 | 140,10 | 141,04 | -1,47% | 548,00 |
| 04.03.2025 | 146,50 | 147,14 | 143,11 | 143,14 | -2,19% | 648,00 |
| 03.03.2025 | 145,91 | 147,24 | 145,08 | 146,34 | 0,05% | 310,00 |
| 28.02.2025 | 143,10 | 146,33 | 142,90 | 146,27 | 2,32% | 149,00 |
| 27.02.2025 | 142,78 | 144,55 | 142,45 | 142,95 | 0,46% | 260,00 |
| 26.02.2025 | 144,21 | 144,44 | 142,12 | 142,30 | -0,97% | 242,00 |
| 25.02.2025 | 143,18 | 144,46 | 142,52 | 143,70 | 0,34% | 192,00 |
| 24.02.2025 | 142,05 | 144,16 | 141,78 | 143,22 | 0,86% | 239,00 |
| 21.02.2025 | 143,06 | 143,80 | 141,15 | 142,00 | -0,75% | 802,00 |
| 20.02.2025 | 143,65 | 144,28 | 142,46 | 143,07 | -0,56% | 747,00 |
| 19.02.2025 | 142,02 | 144,05 | 141,58 | 143,87 | 1,29% | 238,00 |
| 18.02.2025 | 141,64 | 142,72 | 140,89 | 142,04 | 0,49% | 201,00 |
| 17.02.2025 | 140,18 | 141,41 | 140,18 | 141,35 | 0,67% | 100,00 |
| 14.02.2025 | 142,58 | 142,61 | 140,29 | 140,41 | -1,20% | 57,00 |
| 13.02.2025 | 141,10 | 142,19 | 140,50 | 142,12 | 0,50% | 304,00 |
| 12.02.2025 | 141,00 | 141,61 | 139,22 | 141,41 | 0,35% | 167,00 |
| 11.02.2025 | 142,32 | 142,54 | 140,62 | 140,91 | -1,16% | 428,00 |
| 10.02.2025 | 142,53 | 143,43 | 142,16 | 142,56 | 0,39% | 11,00 |
| 07.02.2025 | 143,55 | 144,40 | 142,00 | 142,00 | -1,64% | 37,00 |
| 06.02.2025 | 145,43 | 146,28 | 144,31 | 144,37 | -0,45% | 572,00 |
| 05.02.2025 | 143,00 | 145,14 | 142,52 | 145,02 | 0,65% | 66,00 |
| 04.02.2025 | 144,13 | 144,38 | 142,18 | 144,09 | -0,28% | 356,00 |
| 03.02.2025 | 142,04 | 145,20 | 142,04 | 144,49 | 1,47% | 494,00 |
| 31.01.2025 | 142,77 | 143,60 | 142,08 | 142,40 | 0,13% | 100,00 |
| 30.01.2025 | 141,28 | 143,72 | 140,38 | 142,22 | 0,73% | 268,00 |
| 29.01.2025 | 141,29 | 142,91 | 140,63 | 141,19 | -0,20% | 176,00 |
| 28.01.2025 | 141,37 | 144,29 | 140,88 | 141,47 | 0,20% | 244,00 |
| 27.01.2025 | 138,54 | 141,69 | 137,60 | 141,19 | 1,35% | 913,00 |
| 24.01.2025 | 138,34 | 139,43 | 137,29 | 139,31 | 0,25% | 308,00 |
| 23.01.2025 | 139,02 | 139,64 | 138,58 | 138,96 | -0,04% | 87,00 |
| 22.01.2025 | 139,96 | 140,57 | 138,90 | 139,01 | -0,56% | 29,00 |
| 21.01.2025 | 141,80 | 143,00 | 139,23 | 139,79 | -1,04% | 899,00 |
| 20.01.2025 | 142,35 | 142,80 | 141,16 | 141,26 | -0,77% | 153,00 |
| 17.01.2025 | 142,91 | 146,02 | 142,26 | 142,36 | -0,16% | 360,00 |
| 16.01.2025 | 140,38 | 142,95 | 139,56 | 142,59 | 1,73% | 41,00 |
| 15.01.2025 | 137,73 | 140,96 | 137,49 | 140,16 | 1,95% | 230,00 |
| 14.01.2025 | 137,30 | 138,03 | 136,18 | 137,48 | -0,12% | 97,00 |
| 13.01.2025 | 135,91 | 138,00 | 135,49 | 137,64 | 1,34% | 425,00 |
| 10.01.2025 | 136,16 | 137,43 | 135,00 | 135,82 | -0,18% | 196,00 |
| 09.01.2025 | 135,98 | 136,34 | 135,52 | 136,07 | 0,15% | 138,00 |
| 08.01.2025 | 134,74 | 136,33 | 134,10 | 135,87 | 0,93% | 11,00 |
| 07.01.2025 | 130,76 | 135,22 | 129,75 | 134,62 | 2,82% | 505,00 |
| 06.01.2025 | 135,63 | 136,75 | 130,11 | 130,93 | -3,42% | 907,00 |
| 03.01.2025 | 134,38 | 135,99 | 134,16 | 135,56 | 0,44% | 215,00 |
| 02.01.2025 | 135,98 | 137,11 | 134,83 | 134,97 | 0,51% | 223,00 |
| 30.12.2024 | 135,28 | 135,75 | 133,96 | 134,29 | -0,88% | 141,00 |
| 27.12.2024 | 136,91 | 137,80 | 134,89 | 135,48 | 1,07% | 489,00 |
| 23.12.2024 | 134,13 | 134,50 | 132,76 | 134,04 | 0,29% | 422,00 |
| 20.12.2024 | 132,78 | 134,35 | 130,72 | 133,65 | 0,50% | 1.577,00 |
| 19.12.2024 | 131,01 | 137,01 | 130,00 | 132,99 | 1,33% | 614,00 |
| 18.12.2024 | 133,71 | 135,24 | 131,12 | 131,24 | -1,91% | 230,00 |
| 17.12.2024 | 134,13 | 135,35 | 133,01 | 133,80 | -0,45% | 185,00 |
| 16.12.2024 | 134,20 | 135,48 | 133,88 | 134,41 | 0,01% | 1.160,00 |
| 13.12.2024 | 134,96 | 135,21 | 132,00 | 134,39 | -0,42% | 479,00 |
| 12.12.2024 | 134,11 | 135,42 | 132,76 | 134,96 | 0,34% | 392,00 |
| 11.12.2024 | 135,28 | 136,58 | 134,37 | 134,50 | -0,63% | 125,00 |
| 10.12.2024 | 133,45 | 135,68 | 132,94 | 135,35 | 1,37% | 298,00 |
| 09.12.2024 | 135,37 | 135,54 | 132,07 | 133,52 | -1,29% | 144,00 |
| 06.12.2024 | 134,58 | 136,26 | 134,04 | 135,27 | 0,61% | 332,00 |
| 05.12.2024 | 136,94 | 136,94 | 133,63 | 134,45 | -1,83% | 591,00 |