141,980€
-1,03%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 142,72 | 142,72 | 141,60 | 141,60 | -1,30% | - |
| 20.02.2025 | 143,18 | 143,58 | 143,18 | 143,46 | 1,23% | 75,00 |
| 19.02.2025 | 141,72 | 141,72 | 141,72 | 141,72 | -0,07% | - |
| 18.02.2025 | 141,12 | 141,92 | 141,12 | 141,82 | 1,16% | 500,00 |
| 17.02.2025 | 140,20 | 140,20 | 140,20 | 140,20 | -1,02% | - |
| 14.02.2025 | 142,02 | 142,02 | 141,64 | 141,64 | 0,63% | - |
| 13.02.2025 | 140,80 | 140,80 | 140,76 | 140,76 | -0,51% | - |
| 12.02.2025 | 140,68 | 141,48 | 140,26 | 141,48 | 0,33% | 5,00 |
| 11.02.2025 | 141,98 | 141,98 | 141,02 | 141,02 | -1,16% | - |
| 10.02.2025 | 142,16 | 142,68 | 142,16 | 142,68 | -0,35% | - |
| 07.02.2025 | 143,40 | 143,40 | 143,18 | 143,18 | -1,64% | - |
| 06.02.2025 | 144,38 | 146,10 | 144,38 | 145,56 | 2,18% | 115,00 |
| 05.02.2025 | 142,06 | 142,46 | 142,06 | 142,46 | 0,31% | - |
| 04.02.2025 | 142,84 | 142,84 | 142,02 | 142,02 | -0,74% | - |
| 03.02.2025 | 141,92 | 143,08 | 141,92 | 143,08 | 0,44% | - |
| 31.01.2025 | 142,46 | 142,46 | 142,46 | 142,46 | -0,31% | - |
| 30.01.2025 | 140,20 | 142,90 | 140,20 | 142,90 | 0,65% | - |
| 29.01.2025 | 141,20 | 141,98 | 141,20 | 141,98 | -0,28% | - |
| 28.01.2025 | 141,04 | 142,38 | 140,00 | 142,38 | 4,17% | 22,00 |
| 27.01.2025 | 136,68 | 136,68 | 136,68 | 136,68 | -0,91% | - |
| 24.01.2025 | 138,02 | 138,02 | 136,50 | 137,94 | -0,45% | 90,00 |
| 23.01.2025 | 138,70 | 139,16 | 138,56 | 138,56 | -0,96% | 50,00 |
| 22.01.2025 | 139,64 | 139,90 | 139,64 | 139,90 | -0,81% | - |
| 21.01.2025 | 140,12 | 141,04 | 140,12 | 141,04 | 0,14% | 20,00 |
| 20.01.2025 | 140,84 | 140,84 | 140,84 | 140,84 | -1,57% | - |
| 17.01.2025 | 142,58 | 144,00 | 142,58 | 143,08 | 2,45% | 10,00 |
| 16.01.2025 | 140,08 | 140,08 | 139,66 | 139,66 | -0,16% | - |
| 15.01.2025 | 137,40 | 139,88 | 137,40 | 139,88 | 2,61% | - |
| 14.01.2025 | 136,96 | 136,96 | 136,32 | 136,32 | -0,73% | - |
| 13.01.2025 | 135,58 | 137,32 | 135,58 | 137,32 | 1,12% | 72,00 |
| 10.01.2025 | 135,86 | 135,86 | 135,80 | 135,80 | -0,44% | - |
| 09.01.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 1,40% | 50,00 |
| 08.01.2025 | 134,44 | 134,52 | 134,44 | 134,52 | 1,91% | - |
| 07.01.2025 | 130,22 | 132,00 | 130,12 | 132,00 | -2,22% | 30,00 |
| 06.01.2025 | 134,50 | 135,00 | 134,50 | 135,00 | 0,34% | 10,00 |
| 03.01.2025 | 134,40 | 134,54 | 134,40 | 134,54 | -0,74% | - |
| 02.01.2025 | 135,16 | 136,14 | 135,16 | 135,54 | 0,50% | 110,00 |
| 30.12.2024 | 134,86 | 134,86 | 134,86 | 134,86 | -1,27% | - |
| 27.12.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 1,88% | - |
| 23.12.2024 | 134,08 | 134,08 | 134,08 | 134,08 | 1,21% | - |
| 20.12.2024 | 132,48 | 132,48 | 132,48 | 132,48 | 1,50% | - |
| 19.12.2024 | 130,52 | 130,52 | 130,52 | 130,52 | -2,16% | - |
| 18.12.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -0,34% | - |
| 17.12.2024 | 133,86 | 133,86 | 133,86 | 133,86 | -0,03% | - |
| 16.12.2024 | 133,90 | 133,90 | 133,90 | 133,90 | -0,09% | - |
| 13.12.2024 | 134,66 | 134,66 | 134,02 | 134,02 | 0,16% | - |
| 12.12.2024 | 133,80 | 133,80 | 133,80 | 133,80 | -1,27% | - |
| 11.12.2024 | 135,22 | 135,52 | 135,22 | 135,52 | 1,26% | - |
| 10.12.2024 | 133,14 | 134,50 | 133,14 | 133,84 | 0,22% | 8,00 |
| 09.12.2024 | 135,04 | 135,04 | 133,54 | 133,54 | -1,10% | - |
| 06.12.2024 | 134,26 | 135,02 | 134,26 | 135,02 | 0,21% | - |
| 05.12.2024 | 136,44 | 136,44 | 134,74 | 134,74 | -1,72% | - |
| 04.12.2024 | 137,60 | 139,00 | 137,10 | 137,10 | -0,51% | 10,00 |
| 03.12.2024 | 138,16 | 138,16 | 137,80 | 137,80 | -0,65% | - |
| 02.12.2024 | 138,54 | 140,80 | 138,00 | 138,70 | 0,49% | 879,00 |
| 29.11.2024 | 137,58 | 138,02 | 137,58 | 138,02 | 0,03% | - |
| 28.11.2024 | 137,98 | 137,98 | 137,98 | 137,98 | -0,52% | - |
| 27.11.2024 | 139,22 | 139,22 | 138,70 | 138,70 | 0,55% | - |
| 26.11.2024 | 138,40 | 138,44 | 137,90 | 137,94 | -0,17% | 890,00 |
| 25.11.2024 | 138,46 | 138,46 | 138,18 | 138,18 | -0,88% | 300,00 |
| 22.11.2024 | 136,44 | 139,40 | 136,44 | 139,40 | 3,41% | - |
| 21.11.2024 | 134,40 | 135,78 | 134,40 | 134,80 | 1,51% | 10,00 |
| 20.11.2024 | 132,96 | 134,36 | 132,80 | 132,80 | -0,26% | 31,00 |
| 19.11.2024 | 133,86 | 133,86 | 133,14 | 133,14 | -1,79% | - |
| 18.11.2024 | 135,40 | 135,56 | 135,40 | 135,56 | -0,86% | - |
| 15.11.2024 | 137,08 | 137,08 | 136,74 | 136,74 | -0,65% | - |
| 14.11.2024 | 138,66 | 138,66 | 137,64 | 137,64 | -1,15% | - |
| 13.11.2024 | 138,72 | 139,24 | 138,72 | 139,24 | -0,85% | - |
| 12.11.2024 | 139,42 | 140,44 | 139,42 | 140,44 | -0,10% | - |
| 11.11.2024 | 140,00 | 140,88 | 138,20 | 140,58 | 1,09% | 230,00 |
| 08.11.2024 | 135,68 | 139,06 | 135,68 | 139,06 | 2,40% | 4,00 |
| 07.11.2024 | 137,04 | 137,04 | 135,36 | 135,80 | 0,71% | 200,00 |
| 06.11.2024 | 132,82 | 134,84 | 132,82 | 134,84 | 5,08% | - |
| 05.11.2024 | 128,26 | 128,32 | 128,26 | 128,32 | -0,02% | - |
| 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% | - |