142,300€
-0,04%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 143,06 | 143,30 | 141,47 | 142,31 | -0,04% | - |
| 01.04.2025 | 142,19 | 143,58 | 141,49 | 142,36 | -0,18% | - |
| 31.03.2025 | 139,30 | 143,02 | 138,77 | 142,62 | 2,57% | - |
| 28.03.2025 | 140,62 | 141,82 | 138,64 | 139,05 | -1,14% | - |
| 27.03.2025 | 139,65 | 140,85 | 137,15 | 140,65 | 0,69% | - |
| 26.03.2025 | 133,63 | 141,93 | 130,11 | 139,68 | 4,47% | - |
| 25.03.2025 | 134,02 | 134,65 | 132,66 | 133,70 | -0,26% | - |
| 24.03.2025 | 132,64 | 134,34 | 132,43 | 134,05 | 1,56% | 260,00 |
| 21.03.2025 | 133,99 | 134,01 | 131,80 | 131,99 | -1,31% | 600,00 |
| 20.03.2025 | 135,80 | 136,38 | 133,73 | 133,74 | -1,23% | - |
| 19.03.2025 | 134,69 | 136,00 | 134,47 | 135,41 | 0,80% | 4,00 |
| 18.03.2025 | 135,63 | 135,89 | 133,20 | 134,34 | -1,06% | - |
| 17.03.2025 | 133,50 | 135,92 | 132,44 | 135,78 | 1,64% | - |
| 14.03.2025 | 133,28 | 133,97 | 131,63 | 133,59 | 0,68% | - |
| 13.03.2025 | 132,29 | 134,52 | 131,60 | 132,69 | 0,36% | - |
| 12.03.2025 | 134,43 | 135,51 | 131,94 | 132,21 | -1,39% | - |
| 11.03.2025 | 142,71 | 142,76 | 134,08 | 134,08 | -6,12% | 250,00 |
| 10.03.2025 | 141,11 | 146,14 | 139,63 | 142,82 | 0,95% | - |
| 07.03.2025 | 138,55 | 141,98 | 137,08 | 141,47 | 1,79% | 5,00 |
| 06.03.2025 | 140,80 | 140,86 | 137,34 | 138,98 | -1,40% | 36,00 |
| 05.03.2025 | 143,74 | 143,80 | 140,10 | 140,96 | -1,63% | - |
| 04.03.2025 | 146,50 | 147,12 | 143,08 | 143,29 | -2,08% | 45,00 |
| 03.03.2025 | 145,91 | 147,24 | 145,08 | 146,34 | 0,10% | - |
| 28.02.2025 | 143,14 | 146,32 | 142,99 | 146,19 | 2,26% | - |
| 27.02.2025 | 142,76 | 144,55 | 142,43 | 142,96 | 0,41% | - |
| 26.02.2025 | 144,19 | 144,43 | 142,12 | 142,37 | -0,82% | - |
| 25.02.2025 | 143,18 | 144,45 | 142,72 | 143,55 | 0,26% | 60,00 |
| 24.02.2025 | 142,05 | 144,16 | 141,78 | 143,18 | 0,85% | 60,00 |
| 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% | - |