141,980€
-0,59%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 143,06 | 143,63 | 141,15 | 141,98 | -0,75% | - |
| 20.02.2025 | 143,65 | 144,03 | 142,50 | 143,06 | -0,58% | - |
| 19.02.2025 | 142,02 | 144,05 | 141,64 | 143,89 | 1,30% | - |
| 18.02.2025 | 141,64 | 142,72 | 140,89 | 142,05 | 0,50% | - |
| 17.02.2025 | 140,50 | 141,41 | 140,38 | 141,35 | 0,75% | - |
| 14.02.2025 | 142,58 | 142,61 | 140,27 | 140,30 | -1,24% | - |
| 13.02.2025 | 141,10 | 142,19 | 140,51 | 142,06 | 0,49% | - |
| 12.02.2025 | 141,01 | 141,61 | 139,30 | 141,37 | 0,28% | - |
| 11.02.2025 | 142,32 | 142,49 | 140,62 | 140,98 | -1,16% | 50,00 |
| 10.02.2025 | 142,53 | 143,43 | 142,17 | 142,63 | 0,40% | - |
| 07.02.2025 | 143,55 | 144,40 | 141,94 | 142,06 | -1,60% | - |
| 06.02.2025 | 145,44 | 146,27 | 144,31 | 144,37 | -0,44% | 200,00 |
| 05.02.2025 | 143,00 | 145,14 | 142,52 | 145,01 | 0,74% | - |
| 04.02.2025 | 144,13 | 144,38 | 142,19 | 143,95 | -0,28% | 890,00 |
| 03.02.2025 | 142,04 | 145,17 | 142,04 | 144,36 | 1,42% | - |
| 31.01.2025 | 142,77 | 143,60 | 142,08 | 142,34 | 0,09% | - |
| 30.01.2025 | 141,27 | 143,72 | 140,38 | 142,21 | 0,79% | - |
| 29.01.2025 | 141,29 | 142,91 | 140,63 | 141,09 | -0,19% | 169,00 |
| 28.01.2025 | 141,36 | 144,29 | 140,96 | 141,36 | 0,16% | - |
| 27.01.2025 | 138,58 | 141,69 | 137,60 | 141,14 | 1,36% | - |
| 24.01.2025 | 138,35 | 139,43 | 137,19 | 139,24 | 0,21% | - |
| 23.01.2025 | 139,03 | 139,64 | 138,58 | 138,95 | -0,08% | 37,00 |
| 22.01.2025 | 139,94 | 140,57 | 138,90 | 139,06 | -0,52% | - |
| 21.01.2025 | 141,80 | 142,93 | 139,23 | 139,79 | -1,11% | - |
| 20.01.2025 | 142,37 | 142,49 | 141,16 | 141,36 | -0,72% | - |
| 17.01.2025 | 142,91 | 146,02 | 142,26 | 142,39 | -0,12% | - |
| 16.01.2025 | 140,38 | 142,95 | 139,56 | 142,56 | 1,73% | 56,00 |
| 15.01.2025 | 137,76 | 140,96 | 137,49 | 140,13 | 2,20% | - |
| 14.01.2025 | 137,30 | 138,20 | 136,13 | 137,12 | -0,31% | - |
| 13.01.2025 | 135,91 | 137,98 | 135,49 | 137,55 | 1,32% | - |
| 10.01.2025 | 136,16 | 137,43 | 135,00 | 135,76 | -0,15% | 250,00 |
| 09.01.2025 | 136,00 | 136,23 | 135,69 | 135,97 | 0,00% | - |
| 08.01.2025 | 134,74 | 136,33 | 134,10 | 135,97 | 0,97% | 7,00 |
| 07.01.2025 | 130,77 | 135,22 | 129,75 | 134,67 | 2,82% | - |
| 06.01.2025 | 135,47 | 136,75 | 130,11 | 130,98 | -3,36% | - |
| 03.01.2025 | 134,72 | 135,99 | 134,31 | 135,54 | 0,41% | - |
| 02.01.2025 | 135,54 | 137,12 | 134,83 | 134,99 | 0,51% | - |
| 30.12.2024 | 135,30 | 135,75 | 134,15 | 134,30 | -0,90% | - |
| 27.12.2024 | 136,91 | 137,72 | 134,89 | 135,52 | 1,22% | - |
| 23.12.2024 | 134,13 | 134,50 | 132,76 | 133,88 | 0,10% | - |
| 20.12.2024 | 132,78 | 134,35 | 130,72 | 133,75 | 0,64% | 12,00 |
| 19.12.2024 | 131,01 | 137,02 | 130,00 | 132,90 | 1,26% | 212,00 |
| 18.12.2024 | 133,71 | 135,24 | 131,10 | 131,24 | -1,91% | - |
| 17.12.2024 | 134,13 | 135,35 | 133,01 | 133,79 | -0,44% | - |
| 16.12.2024 | 134,20 | 135,48 | 133,89 | 134,38 | 0,06% | - |
| 13.12.2024 | 134,96 | 135,21 | 133,25 | 134,30 | -0,42% | - |
| 12.12.2024 | 134,11 | 135,42 | 132,76 | 134,87 | 0,21% | - |
| 11.12.2024 | 135,28 | 136,58 | 134,37 | 134,59 | -0,54% | - |
| 10.12.2024 | 133,45 | 135,66 | 132,94 | 135,32 | 1,28% | - |
| 09.12.2024 | 135,37 | 135,41 | 132,07 | 133,61 | -1,19% | - |
| 06.12.2024 | 134,58 | 136,26 | 134,04 | 135,22 | 0,55% | - |
| 05.12.2024 | 136,94 | 136,94 | 133,63 | 134,48 | -1,80% | - |
| 04.12.2024 | 137,65 | 138,54 | 136,39 | 136,94 | -0,41% | 33,00 |
| 03.12.2024 | 138,57 | 138,60 | 136,96 | 137,50 | -0,77% | 77,00 |
| 02.12.2024 | 138,87 | 141,05 | 137,88 | 138,56 | 0,12% | 752,00 |
| 29.11.2024 | 138,14 | 139,01 | 137,77 | 138,39 | -0,01% | - |
| 28.11.2024 | 138,28 | 138,51 | 138,14 | 138,41 | 0,34% | 160,00 |
| 27.11.2024 | 139,56 | 139,72 | 137,77 | 137,94 | -1,10% | 90,00 |
| 26.11.2024 | 138,70 | 139,69 | 137,57 | 139,47 | 0,73% | - |
| 25.11.2024 | 138,62 | 139,12 | 137,15 | 138,46 | -0,17% | - |
| 22.11.2024 | 137,70 | 139,77 | 137,00 | 138,70 | 0,86% | - |
| 21.11.2024 | 134,48 | 137,58 | 134,25 | 137,52 | 2,19% | - |
| 20.11.2024 | 133,19 | 134,74 | 132,50 | 134,57 | 1,36% | 24,00 |
| 19.11.2024 | 133,89 | 134,37 | 132,33 | 132,76 | -0,79% | - |
| 18.11.2024 | 135,69 | 136,24 | 133,72 | 133,82 | -1,48% | - |
| 15.11.2024 | 137,64 | 138,03 | 135,40 | 135,83 | -2,02% | - |
| 14.11.2024 | 138,71 | 140,10 | 137,62 | 138,63 | -0,09% | - |
| 13.11.2024 | 139,04 | 139,96 | 138,49 | 138,76 | -0,39% | 70,00 |
| 12.11.2024 | 139,76 | 141,08 | 139,27 | 139,30 | -0,19% | 12,00 |
| 11.11.2024 | 138,81 | 141,53 | 138,76 | 139,56 | 0,66% | - |
| 08.11.2024 | 136,01 | 139,29 | 135,85 | 138,65 | 2,20% | - |
| 07.11.2024 | 138,50 | 138,50 | 134,85 | 135,67 | -1,97% | - |
| 06.11.2024 | 132,42 | 139,00 | 132,41 | 138,39 | 8,18% | - |
| 05.11.2024 | 128,55 | 128,77 | 127,59 | 127,92 | -0,42% | - |
| 04.11.2024 | 127,67 | 128,71 | 127,26 | 128,46 | 0,09% | 400,00 |
| 01.11.2024 | 128,09 | 129,10 | 126,96 | 128,35 | 0,27% | - |
| 31.10.2024 | 129,66 | 130,46 | 128,00 | 128,00 | -1,58% | - |
| 30.10.2024 | 131,02 | 131,36 | 129,30 | 130,05 | -0,87% | 200,00 |
| 29.10.2024 | 129,68 | 131,83 | 129,23 | 131,19 | 1,14% | - |
| 28.10.2024 | 130,48 | 130,66 | 128,85 | 129,71 | -0,23% | 20,00 |
| 25.10.2024 | 130,86 | 131,81 | 129,86 | 130,01 | -0,62% | - |
| 24.10.2024 | 130,86 | 131,77 | 130,29 | 130,82 | -0,24% | - |
| 23.10.2024 | 130,45 | 131,64 | 130,28 | 131,13 | 0,15% | - |
| 22.10.2024 | 130,26 | 131,11 | 129,08 | 130,93 | 0,39% | 90,00 |
| 21.10.2024 | 130,27 | 130,84 | 129,71 | 130,42 | 0,12% | - |
| 18.10.2024 | 131,24 | 131,48 | 129,97 | 130,27 | -0,89% | - |
| 17.10.2024 | 130,96 | 132,37 | 130,57 | 131,44 | 0,31% | - |
| 16.10.2024 | 130,57 | 131,22 | 129,29 | 131,03 | 0,24% | 300,00 |
| 15.10.2024 | 130,69 | 132,23 | 129,98 | 130,72 | 0,15% | 40,00 |
| 14.10.2024 | 127,06 | 130,89 | 126,87 | 130,53 | 2,65% | 30,00 |
| 11.10.2024 | 127,33 | 128,00 | 126,80 | 127,16 | -0,19% | - |
| 10.10.2024 | 127,75 | 128,02 | 126,81 | 127,40 | -0,32% | - |
| 09.10.2024 | 125,75 | 127,90 | 125,00 | 127,81 | 1,56% | - |
| 08.10.2024 | 125,10 | 126,31 | 124,84 | 125,85 | 0,49% | - |
| 07.10.2024 | 126,34 | 126,36 | 124,82 | 125,24 | -0,84% | - |
| 04.10.2024 | 126,47 | 128,00 | 126,19 | 126,30 | -0,05% | - |
| 03.10.2024 | 127,41 | 127,88 | 125,82 | 126,36 | -0,80% | - |
| 02.10.2024 | 126,89 | 128,66 | 124,81 | 127,38 | 0,14% | 39,00 |
| 01.10.2024 | 120,38 | 127,93 | 119,47 | 127,20 | 5,56% | 150,00 |
| 30.09.2024 | 119,05 | 120,97 | 118,74 | 120,50 | 1,15% | - |