138,340€
0,93%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 119,23 | 120,08 | 118,94 | 119,13 | 0,14% | 120,00 |
| 26.09.2024 | 119,21 | 119,81 | 118,40 | 118,96 | -0,08% | - |
| 25.09.2024 | 118,98 | 120,51 | 118,94 | 119,06 | -0,43% | - |
| 24.09.2024 | 120,56 | 120,77 | 118,89 | 119,57 | -0,87% | - |
| 23.09.2024 | 119,54 | 121,29 | 119,34 | 120,62 | 1,02% | - |
| 20.09.2024 | 119,22 | 120,28 | 118,25 | 119,40 | 0,07% | - |
| 19.09.2024 | 120,81 | 120,83 | 118,74 | 119,32 | 0,03% | - |
| 18.09.2024 | 121,48 | 121,53 | 119,20 | 119,29 | -1,74% | - |
| 17.09.2024 | 121,45 | 122,61 | 121,25 | 121,40 | -0,07% | - |
| 16.09.2024 | 121,73 | 123,32 | 121,16 | 121,49 | -0,37% | - |
| 13.09.2024 | 121,04 | 123,12 | 120,87 | 121,94 | 0,59% | - |
| 12.09.2024 | 120,99 | 121,77 | 119,96 | 121,22 | 0,46% | - |
| 11.09.2024 | 120,89 | 121,42 | 117,34 | 120,67 | -0,77% | - |
| 10.09.2024 | 119,57 | 121,77 | 119,41 | 121,61 | 1,53% | - |
| 09.09.2024 | 117,12 | 119,86 | 116,88 | 119,78 | 2,67% | - |
| 06.09.2024 | 117,06 | 118,33 | 116,16 | 116,66 | -0,41% | - |
| 05.09.2024 | 119,13 | 119,57 | 116,67 | 117,14 | -1,70% | - |
| 04.09.2024 | 118,85 | 120,26 | 118,24 | 119,16 | -0,27% | - |
| 03.09.2024 | 118,09 | 120,51 | 117,53 | 119,48 | 1,12% | - |
| 02.09.2024 | 118,70 | 118,71 | 117,94 | 118,16 | -0,45% | - |
| 30.08.2024 | 117,07 | 118,79 | 116,92 | 118,70 | 1,59% | - |
| 29.08.2024 | 117,02 | 118,40 | 116,48 | 116,84 | -0,09% | - |
| 28.08.2024 | 116,74 | 118,72 | 116,57 | 116,94 | 0,52% | - |
| 27.08.2024 | 116,56 | 117,04 | 115,60 | 116,34 | -0,29% | - |
| 26.08.2024 | 116,44 | 117,70 | 116,40 | 116,68 | 0,45% | - |
| 23.08.2024 | 115,14 | 116,30 | 115,07 | 116,16 | 0,89% | 200,00 |
| 22.08.2024 | 114,00 | 115,16 | 113,87 | 115,14 | 1,10% | - |
| 21.08.2024 | 112,74 | 113,95 | 112,67 | 113,89 | 1,16% | 30,00 |
| 20.08.2024 | 112,96 | 113,16 | 112,03 | 112,58 | -0,35% | - |
| 19.08.2024 | 113,31 | 114,30 | 112,52 | 112,97 | -0,52% | - |
| 16.08.2024 | 114,77 | 114,82 | 113,52 | 113,56 | -0,94% | - |
| 15.08.2024 | 113,88 | 115,52 | 113,68 | 114,64 | 0,94% | - |
| 14.08.2024 | 114,19 | 114,25 | 112,74 | 113,57 | -0,45% | - |
| 13.08.2024 | 113,33 | 114,34 | 112,60 | 114,08 | 1,03% | - |
| 12.08.2024 | 114,01 | 114,28 | 112,68 | 112,92 | -0,92% | - |
| 09.08.2024 | 113,94 | 114,32 | 112,63 | 113,97 | 0,05% | - |
| 08.08.2024 | 112,50 | 114,53 | 111,77 | 113,91 | 1,02% | - |
| 07.08.2024 | 116,20 | 116,48 | 112,69 | 112,76 | -1,57% | - |
| 06.08.2024 | 115,03 | 116,06 | 113,72 | 114,56 | 0,65% | - |
| 05.08.2024 | 116,00 | 116,00 | 112,49 | 113,82 | -2,40% | - |
| 02.08.2024 | 116,66 | 117,11 | 114,24 | 116,62 | -0,52% | - |
| 01.08.2024 | 118,58 | 119,17 | 116,50 | 117,23 | -0,85% | - |
| 31.07.2024 | 118,21 | 120,50 | 118,11 | 118,24 | -0,07% | - |
| 30.07.2024 | 117,19 | 118,81 | 116,98 | 118,32 | 1,02% | - |
| 29.07.2024 | 116,26 | 117,41 | 115,76 | 117,12 | 1,10% | - |
| 26.07.2024 | 114,52 | 116,13 | 113,66 | 115,84 | 1,35% | 50,00 |
| 25.07.2024 | 113,88 | 117,47 | 113,37 | 114,30 | 0,51% | - |
| 24.07.2024 | 113,78 | 114,43 | 112,98 | 113,72 | -0,25% | - |
| 23.07.2024 | 112,80 | 114,45 | 112,56 | 114,00 | 0,90% | - |
| 22.07.2024 | 112,71 | 113,49 | 111,51 | 112,98 | 0,19% | - |
| 19.07.2024 | 114,17 | 116,00 | 112,47 | 112,77 | -1,10% | 200,00 |
| 18.07.2024 | 116,16 | 117,48 | 113,61 | 114,02 | -1,68% | - |
| 17.07.2024 | 113,95 | 116,04 | 113,02 | 115,97 | 1,70% | 300,00 |
| 16.07.2024 | 111,81 | 114,03 | 111,41 | 114,03 | 2,18% | - |
| 15.07.2024 | 108,65 | 111,80 | 107,94 | 111,60 | 2,90% | - |
| 12.07.2024 | 107,89 | 108,97 | 107,43 | 108,46 | 0,86% | - |
| 11.07.2024 | 107,94 | 109,06 | 107,23 | 107,54 | -0,45% | - |
| 10.07.2024 | 108,12 | 108,36 | 106,62 | 108,03 | -0,17% | - |
| 09.07.2024 | 107,44 | 108,41 | 107,02 | 108,21 | 0,85% | - |
| 08.07.2024 | 108,30 | 108,68 | 106,87 | 107,30 | -1,04% | - |