Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 129,00 | 129,00 | 128,34 | 128,34 | 0,16% | 16,00 |
| 01.11.2024 | 127,82 | 128,14 | 127,82 | 128,14 | -0,88% | - |
| 31.10.2024 | 129,38 | 129,38 | 129,28 | 129,28 | -0,77% | - |
| 30.10.2024 | 130,70 | 130,70 | 130,28 | 130,28 | 0,66% | - |
| 29.10.2024 | 129,40 | 129,42 | 129,40 | 129,42 | 0,26% | - |
| 28.10.2024 | 130,16 | 130,16 | 128,24 | 129,08 | -1,56% | 433,00 |
| 25.10.2024 | 130,56 | 131,12 | 130,56 | 131,12 | 0,29% | - |
| 24.10.2024 | 130,66 | 130,74 | 130,66 | 130,74 | -0,23% | - |
| 23.10.2024 | 130,14 | 131,04 | 130,14 | 131,04 | 0,80% | - |
| 22.10.2024 | 130,04 | 130,04 | 129,32 | 130,00 | -1,52% | 20,00 |
| 21.10.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,99% | 1,00 |
| 18.10.2024 | 130,92 | 130,92 | 130,70 | 130,70 | -0,35% | - |
| 17.10.2024 | 130,66 | 131,16 | 130,66 | 131,16 | 0,66% | - |
| 16.10.2024 | 130,28 | 131,76 | 130,28 | 130,30 | -0,18% | 10,00 |
| 15.10.2024 | 130,52 | 130,54 | 130,52 | 130,54 | 2,05% | - |
| 14.10.2024 | 126,78 | 128,26 | 126,78 | 127,92 | 0,61% | 60,00 |
| 11.10.2024 | 127,06 | 127,14 | 127,06 | 127,14 | -0,52% | - |
| 10.10.2024 | 127,44 | 127,80 | 127,10 | 127,80 | 1,03% | 4,00 |
| 09.10.2024 | 124,76 | 126,50 | 124,76 | 126,50 | 0,70% | - |
| 08.10.2024 | 124,82 | 125,62 | 124,82 | 125,62 | -0,08% | - |
| 07.10.2024 | 126,04 | 126,04 | 125,38 | 125,72 | -0,93% | 12,00 |
| 04.10.2024 | 126,18 | 127,36 | 126,18 | 126,90 | -0,19% | 10,00 |
| 03.10.2024 | 127,14 | 127,14 | 127,14 | 127,14 | 0,05% | - |
| 02.10.2024 | 126,44 | 127,08 | 126,44 | 127,08 | 5,46% | - |
| 01.10.2024 | 119,98 | 120,50 | 119,98 | 120,50 | 0,80% | - |
| 30.09.2024 | 118,98 | 119,54 | 118,98 | 119,54 | 0,62% | - |
| 27.09.2024 | 118,94 | 118,94 | 118,80 | 118,80 | -0,25% | - |
| 26.09.2024 | 118,94 | 119,10 | 118,94 | 119,10 | 0,24% | - |
| 25.09.2024 | 119,04 | 119,04 | 118,82 | 118,82 | -0,52% | - |
| 24.09.2024 | 120,30 | 120,30 | 119,44 | 119,44 | -0,18% | - |
| 23.09.2024 | 119,18 | 119,66 | 119,18 | 119,66 | 1,25% | - |
| 20.09.2024 | 118,94 | 118,94 | 118,18 | 118,18 | -0,67% | - |
| 19.09.2024 | 119,54 | 120,16 | 118,98 | 118,98 | -1,54% | 60,00 |
| 18.09.2024 | 121,22 | 121,22 | 120,84 | 120,84 | -0,66% | - |
| 17.09.2024 | 121,16 | 121,64 | 121,16 | 121,64 | -0,70% | - |
| 16.09.2024 | 121,36 | 122,50 | 121,36 | 122,50 | 1,14% | - |
| 13.09.2024 | 120,76 | 121,12 | 120,76 | 121,12 | 0,65% | - |
| 12.09.2024 | 120,70 | 120,70 | 120,34 | 120,34 | 1,38% | - |
| 11.09.2024 | 120,62 | 120,62 | 118,70 | 118,70 | -1,02% | - |
| 10.09.2024 | 119,32 | 119,92 | 119,32 | 119,92 | 1,59% | - |
| 09.09.2024 | 117,24 | 118,04 | 117,24 | 118,04 | 0,10% | - |
| 06.09.2024 | 115,74 | 117,92 | 115,74 | 117,92 | 0,37% | - |
| 05.09.2024 | 118,24 | 118,24 | 117,48 | 117,48 | -1,74% | - |
| 04.09.2024 | 118,16 | 119,56 | 118,16 | 119,56 | 0,79% | - |
| 03.09.2024 | 117,64 | 118,62 | 117,64 | 118,62 | 0,85% | - |
| 02.09.2024 | 117,62 | 117,62 | 117,62 | 117,62 | 0,27% | - |
| 30.08.2024 | 116,28 | 117,30 | 116,28 | 117,30 | 0,57% | - |
| 29.08.2024 | 115,66 | 116,64 | 115,66 | 116,64 | -0,93% | - |
| 28.08.2024 | 115,88 | 117,74 | 115,88 | 117,74 | 0,96% | - |
| 27.08.2024 | 115,72 | 116,62 | 115,72 | 116,62 | -0,22% | - |
| 26.08.2024 | 115,38 | 116,88 | 115,38 | 116,88 | 1,39% | - |
| 23.08.2024 | 114,34 | 115,28 | 114,34 | 115,28 | 0,65% | - |
| 22.08.2024 | 113,10 | 114,54 | 113,10 | 114,54 | 1,29% | 22,00 |
| 21.08.2024 | 111,90 | 113,08 | 111,90 | 113,08 | 0,52% | - |
| 20.08.2024 | 112,22 | 112,50 | 112,22 | 112,50 | -0,46% | - |
| 19.08.2024 | 112,42 | 113,02 | 112,42 | 113,02 | -0,55% | - |
| 16.08.2024 | 113,86 | 113,86 | 113,64 | 113,64 | -0,77% | - |
| 15.08.2024 | 112,90 | 114,52 | 112,90 | 114,52 | 0,93% | - |
| 14.08.2024 | 113,26 | 113,46 | 113,26 | 113,46 | 0,35% | - |
| 13.08.2024 | 112,44 | 113,06 | 112,44 | 113,06 | 0,00% | - |
| 12.08.2024 | 113,18 | 113,18 | 113,06 | 113,06 | -0,02% | - |
| 09.08.2024 | 113,00 | 113,08 | 113,00 | 113,08 | 0,00% | - |
| 08.08.2024 | 111,88 | 113,08 | 111,88 | 113,08 | -2,62% | - |
| 07.08.2024 | 114,46 | 116,38 | 114,46 | 116,12 | 0,48% | 10,00 |
| 06.08.2024 | 114,04 | 115,56 | 114,04 | 115,56 | 1,16% | - |
| 05.08.2024 | 113,42 | 114,24 | 113,42 | 114,24 | -1,01% | - |
| 02.08.2024 | 115,40 | 115,40 | 115,40 | 115,40 | -1,64% | - |
| 01.08.2024 | 117,74 | 118,22 | 117,32 | 117,32 | -1,69% | 5,00 |
| 31.07.2024 | 117,86 | 119,34 | 117,86 | 119,34 | 1,10% | - |
| 30.07.2024 | 116,28 | 118,04 | 116,28 | 118,04 | 1,72% | - |
| 29.07.2024 | 115,32 | 116,04 | 115,32 | 116,04 | 1,22% | - |
| 26.07.2024 | 113,60 | 114,64 | 113,60 | 114,64 | -1,58% | - |
| 25.07.2024 | 112,92 | 116,48 | 112,92 | 116,48 | 3,15% | - |
| 24.07.2024 | 112,70 | 112,92 | 112,70 | 112,92 | 0,14% | - |
| 23.07.2024 | 111,92 | 112,76 | 111,92 | 112,76 | 1,08% | - |
| 22.07.2024 | 112,02 | 112,02 | 111,56 | 111,56 | -1,86% | - |
| 19.07.2024 | 113,38 | 113,68 | 113,38 | 113,68 | -2,27% | - |
| 18.07.2024 | 115,90 | 116,32 | 115,90 | 116,32 | 1,75% | - |
| 17.07.2024 | 113,44 | 114,32 | 113,44 | 114,32 | 0,85% | - |
| 16.07.2024 | 112,00 | 113,36 | 112,00 | 113,36 | 3,26% | 200,00 |
| 15.07.2024 | 107,96 | 109,78 | 107,96 | 109,78 | 2,69% | - |
| 12.07.2024 | 106,90 | 106,90 | 106,90 | 106,90 | -0,65% | - |
| 11.07.2024 | 108,50 | 108,50 | 107,60 | 107,60 | -0,65% | 238,00 |
| 10.07.2024 | 107,36 | 108,30 | 107,36 | 108,30 | 0,28% | 40,00 |
| 09.07.2024 | 108,00 | 108,00 | 108,00 | 108,00 | 0,32% | 10,00 |
| 08.07.2024 | 107,66 | 107,66 | 107,66 | 107,66 | -0,11% | - |
| 05.07.2024 | 107,78 | 107,78 | 107,78 | 107,78 | -0,22% | - |
| 04.07.2024 | 108,02 | 108,02 | 108,02 | 108,02 | -1,19% | - |
| 03.07.2024 | 109,32 | 109,32 | 109,32 | 109,32 | 1,18% | - |
| 02.07.2024 | 108,04 | 108,04 | 108,04 | 108,04 | -2,49% | - |
| 01.07.2024 | 110,80 | 110,80 | 110,80 | 110,80 | 1,11% | 10,00 |
| 28.06.2024 | 109,58 | 109,58 | 109,58 | 109,58 | -0,33% | - |
| 27.06.2024 | 109,94 | 109,94 | 109,94 | 109,94 | -4,99% | 20,00 |
| 26.06.2024 | 115,72 | 115,72 | 115,72 | 115,72 | -0,75% | - |
| 25.06.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -0,17% | - |
| 24.06.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -0,85% | - |
| 21.06.2024 | 115,90 | 117,80 | 115,90 | 117,80 | 0,46% | - |
| 20.06.2024 | 116,24 | 117,26 | 116,24 | 117,26 | 1,03% | - |
| 19.06.2024 | 116,06 | 116,06 | 116,06 | 116,06 | 0,69% | - |
| 18.06.2024 | 115,46 | 115,50 | 115,26 | 115,26 | 1,14% | 110,00 |