85,745€
1,08%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 84,62 | 86,21 | 83,75 | 85,55 | 0,85% | 1.173,00 |
| 17.06.2026 | 86,38 | 87,01 | 84,44 | 84,83 | -1,67% | 954,00 |
| 16.06.2026 | 87,63 | 88,48 | 85,40 | 86,27 | -0,73% | 540,00 |
| 15.06.2026 | 89,00 | 89,47 | 86,43 | 86,90 | 0,18% | 1.084,00 |
| 12.06.2026 | 85,91 | 87,22 | 84,76 | 86,74 | 1,02% | 1.181,00 |
| 11.06.2026 | 88,06 | 88,32 | 85,71 | 85,86 | -2,33% | 712,00 |
| 10.06.2026 | 86,75 | 88,06 | 85,36 | 87,91 | 1,35% | 1.363,00 |
| 09.06.2026 | 85,80 | 86,74 | 84,32 | 86,74 | 0,90% | 1.033,00 |
| 08.06.2026 | 87,73 | 87,99 | 85,39 | 85,97 | -1,60% | 1.391,00 |
| 05.06.2026 | 85,61 | 87,94 | 85,35 | 87,37 | 1,93% | 563,00 |
| 04.06.2026 | 84,82 | 87,68 | 84,78 | 85,71 | 1,19% | 988,00 |
| 03.06.2026 | 86,00 | 87,00 | 84,14 | 84,71 | -2,49% | 543,00 |
| 02.06.2026 | 87,52 | 87,88 | 84,70 | 86,87 | -1,61% | 1.312,00 |
| 01.06.2026 | 83,37 | 88,46 | 83,19 | 88,29 | 5,48% | 1.428,00 |
| 29.05.2026 | 82,12 | 84,04 | 81,73 | 83,71 | 1,87% | 892,00 |
| 28.05.2026 | 81,42 | 82,44 | 80,77 | 82,17 | 1,24% | 371,00 |
| 27.05.2026 | 81,33 | 82,56 | 80,69 | 81,16 | -0,56% | 618,00 |
| 26.05.2026 | 83,90 | 84,09 | 81,00 | 81,61 | -3,05% | 911,00 |
| 25.05.2026 | 84,00 | 84,27 | 83,93 | 84,18 | 0,63% | 503,00 |
| 22.05.2026 | 81,33 | 83,72 | 80,90 | 83,65 | 2,94% | 834,00 |
| 21.05.2026 | 81,57 | 82,20 | 80,16 | 81,26 | -0,37% | 731,00 |
| 20.05.2026 | 81,40 | 82,13 | 79,25 | 81,57 | 0,02% | 1.336,00 |
| 19.05.2026 | 81,01 | 83,71 | 80,97 | 81,55 | 0,70% | 964,00 |
| 18.05.2026 | 78,97 | 81,41 | 78,24 | 80,99 | 2,86% | 1.333,00 |
| 15.05.2026 | 76,15 | 79,05 | 75,76 | 78,73 | 3,23% | 1.683,00 |
| 14.05.2026 | 76,98 | 77,83 | 75,90 | 76,27 | -0,76% | 1.213,00 |
| 13.05.2026 | 79,02 | 79,62 | 74,69 | 76,85 | -3,76% | 902,00 |
| 12.05.2026 | 79,77 | 81,39 | 79,20 | 79,85 | 0,24% | 687,00 |
| 11.05.2026 | 80,12 | 80,54 | 78,50 | 79,66 | 0,08% | 941,00 |
| 08.05.2026 | 80,39 | 81,20 | 78,20 | 79,60 | -1,12% | 1.300,00 |
| 07.05.2026 | 77,90 | 80,89 | 77,30 | 80,51 | 3,48% | 382,00 |
| 06.05.2026 | 79,28 | 79,45 | 77,08 | 77,80 | -2,14% | 1.092,00 |
| 05.05.2026 | 79,30 | 79,61 | 77,76 | 79,50 | 0,93% | 287,00 |
| 04.05.2026 | 79,33 | 80,59 | 78,67 | 78,77 | -0,33% | 603,00 |
| 30.04.2026 | 80,01 | 80,62 | 78,43 | 79,03 | -1,37% | 443,00 |
| 29.04.2026 | 77,93 | 80,21 | 77,70 | 80,13 | 3,19% | 279,00 |
| 28.04.2026 | 76,84 | 78,88 | 76,82 | 77,65 | 1,09% | 525,00 |
| 27.04.2026 | 76,44 | 77,67 | 76,20 | 76,81 | 0,42% | 195,00 |
| 24.04.2026 | 77,80 | 77,83 | 76,12 | 76,49 | -1,65% | 69,00 |
| 23.04.2026 | 81,50 | 81,50 | 76,63 | 77,77 | -2,59% | 572,00 |
| 22.04.2026 | 80,11 | 80,35 | 79,00 | 79,84 | 0,06% | 731,00 |
| 21.04.2026 | 79,15 | 81,08 | 78,69 | 79,79 | 1,09% | 286,00 |
| 20.04.2026 | 77,88 | 79,19 | 77,59 | 78,93 | 1,12% | 612,00 |
| 17.04.2026 | 78,43 | 78,83 | 77,39 | 78,06 | -0,19% | 508,00 |
| 16.04.2026 | 76,54 | 78,78 | 76,40 | 78,20 | 2,23% | 470,00 |
| 15.04.2026 | 75,31 | 77,19 | 75,26 | 76,50 | 1,42% | 419,00 |
| 14.04.2026 | 75,87 | 76,43 | 74,75 | 75,43 | -0,42% | 1.269,00 |
| 13.04.2026 | 72,75 | 76,18 | 72,75 | 75,74 | 3,83% | 636,00 |
| 10.04.2026 | 75,09 | 75,31 | 72,86 | 72,95 | -2,26% | 1.016,00 |
| 09.04.2026 | 77,01 | 77,06 | 74,28 | 74,64 | -3,17% | 387,00 |
| 08.04.2026 | 80,09 | 80,31 | 76,89 | 77,08 | -2,64% | 372,00 |
| 07.04.2026 | 79,84 | 80,21 | 78,59 | 79,17 | -0,04% | 347,00 |
| 02.04.2026 | 77,89 | 79,95 | 77,66 | 79,21 | 0,97% | 396,00 |
| 01.04.2026 | 79,81 | 80,26 | 77,27 | 78,45 | -1,57% | 1.074,00 |
| 31.03.2026 | 81,91 | 81,93 | 79,56 | 79,70 | -1,98% | 603,00 |
| 30.03.2026 | 80,00 | 81,72 | 79,51 | 81,31 | 1,79% | 273,00 |
| 27.03.2026 | 81,37 | 81,40 | 78,54 | 79,88 | -1,66% | 430,00 |
| 26.03.2026 | 80,60 | 83,29 | 79,90 | 81,22 | 0,83% | 486,00 |
| 25.03.2026 | 78,98 | 82,80 | 76,96 | 80,56 | 2,99% | 1.448,00 |
| 24.03.2026 | 80,65 | 80,85 | 77,75 | 78,22 | -3,00% | 20,00 |
| 23.03.2026 | 78,75 | 81,41 | 78,75 | 80,64 | 0,00% | 1.582,00 |
| 20.03.2026 | 79,44 | 80,80 | 78,82 | 80,64 | 1,62% | 509,00 |
| 19.03.2026 | 79,18 | 81,36 | 78,86 | 79,36 | 0,00% | 710,00 |
| 18.03.2026 | 80,57 | 80,71 | 79,12 | 79,36 | -0,73% | 223,00 |
| 17.03.2026 | 80,71 | 82,42 | 79,93 | 79,94 | -1,05% | 317,00 |
| 16.03.2026 | 81,57 | 81,88 | 80,58 | 80,79 | -0,06% | 207,00 |
| 13.03.2026 | 79,85 | 80,92 | 79,70 | 80,83 | 0,82% | 266,00 |
| 12.03.2026 | 80,73 | 83,06 | 80,04 | 80,18 | -1,35% | 270,00 |
| 11.03.2026 | 82,03 | 83,41 | 80,53 | 81,28 | -1,04% | 22,00 |
| 10.03.2026 | 84,62 | 84,91 | 80,94 | 82,13 | -3,09% | 232,00 |
| 09.03.2026 | 86,50 | 86,61 | 83,90 | 84,75 | -2,55% | 378,00 |
| 06.03.2026 | 84,87 | 87,00 | 83,33 | 86,97 | 2,57% | 1.211,00 |
| 05.03.2026 | 82,33 | 85,03 | 81,93 | 84,79 | 3,00% | 707,00 |
| 04.03.2026 | 81,92 | 82,94 | 81,55 | 82,32 | 0,04% | 369,00 |
| 03.03.2026 | 80,21 | 83,03 | 79,89 | 82,29 | 2,05% | 1.147,00 |
| 02.03.2026 | 79,24 | 80,79 | 78,75 | 80,64 | 1,74% | 1.213,00 |
| 27.02.2026 | 78,50 | 79,77 | 77,35 | 79,26 | -0,74% | 1.377,00 |
| 26.02.2026 | 77,01 | 80,30 | 76,92 | 79,85 | 3,43% | 1.454,00 |
| 25.02.2026 | 74,95 | 77,31 | 74,77 | 77,20 | 2,71% | 663,00 |
| 24.02.2026 | 74,51 | 76,68 | 73,90 | 75,17 | 0,87% | 763,00 |
| 23.02.2026 | 76,91 | 77,57 | 73,88 | 74,52 | -3,79% | 1.969,00 |
| 20.02.2026 | 78,67 | 78,90 | 76,64 | 77,45 | -1,30% | 1.630,00 |
| 19.02.2026 | 79,99 | 80,30 | 78,09 | 78,47 | -1,99% | 482,00 |
| 18.02.2026 | 78,84 | 80,23 | 78,64 | 80,06 | 1,75% | 571,00 |
| 17.02.2026 | 79,57 | 80,99 | 78,48 | 78,69 | -1,26% | 551,00 |
| 16.02.2026 | 79,64 | 81,00 | 79,60 | 79,69 | 0,13% | 725,00 |
| 13.02.2026 | 77,82 | 79,84 | 77,43 | 79,59 | 1,93% | 2.200,00 |
| 12.02.2026 | 80,10 | 80,40 | 77,24 | 78,08 | -2,35% | 1.706,00 |
| 11.02.2026 | 83,31 | 84,04 | 79,13 | 79,96 | -3,96% | 1.358,00 |
| 10.02.2026 | 82,35 | 83,65 | 81,59 | 83,26 | 1,07% | 766,00 |
| 09.02.2026 | 83,73 | 83,95 | 81,08 | 82,37 | -1,12% | 2.539,00 |
| 06.02.2026 | 83,28 | 84,41 | 82,64 | 83,30 | 0,20% | 246,00 |
| 05.02.2026 | 83,76 | 85,09 | 82,04 | 83,13 | -0,22% | 987,00 |
| 04.02.2026 | 82,63 | 84,18 | 80,37 | 83,31 | 0,70% | 1.385,00 |
| 03.02.2026 | 86,83 | 87,08 | 82,15 | 82,73 | -4,94% | 2.189,00 |
| 02.02.2026 | 86,25 | 87,98 | 86,14 | 87,03 | 0,24% | 743,00 |
| 30.01.2026 | 85,14 | 86,85 | 84,98 | 86,82 | 1,85% | 785,00 |
| 29.01.2026 | 85,48 | 86,78 | 84,50 | 85,24 | -0,57% | 1.273,00 |
| 28.01.2026 | 86,60 | 87,29 | 85,25 | 85,73 | -1,68% | 969,00 |
| 27.01.2026 | 89,19 | 89,68 | 86,84 | 87,20 | -2,40% | 3.421,00 |