151,624$
0,19%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 151,17 | 152,05 | 150,79 | 151,65 | 0,21% | 1.120.255,00 |
| 08.05.2025 | 151,53 | 152,80 | 150,53 | 151,33 | 0,67% | 1.295.307,00 |
| 07.05.2025 | 149,51 | 151,09 | 149,05 | 150,32 | 0,87% | 1.610.354,00 |
| 06.05.2025 | 148,85 | 149,40 | 147,74 | 149,02 | -0,29% | 1.291.788,00 |
| 05.05.2025 | 149,81 | 150,79 | 148,87 | 149,45 | -0,24% | 1.345.614,00 |
| 02.05.2025 | 148,25 | 150,55 | 147,50 | 149,81 | 2,18% | 1.460.429,00 |
| 01.05.2025 | 146,34 | 147,53 | 144,30 | 146,61 | -0,35% | 1.785.017,00 |
| 30.04.2025 | 144,73 | 147,33 | 141,93 | 147,12 | 0,48% | 2.500.114,00 |
| 29.04.2025 | 144,16 | 147,21 | 143,25 | 146,41 | 1,56% | 2.130.974,00 |
| 28.04.2025 | 143,21 | 144,52 | 142,32 | 144,16 | 0,66% | 2.228.957,00 |
| 25.04.2025 | 143,96 | 143,96 | 141,93 | 143,21 | -0,69% | 1.394.964,00 |
| 24.04.2025 | 143,00 | 144,47 | 140,58 | 144,21 | 0,69% | 1.602.823,00 |
| 23.04.2025 | 143,87 | 145,59 | 142,71 | 143,22 | -0,05% | 2.870.752,00 |
| 22.04.2025 | 142,01 | 143,88 | 141,45 | 143,29 | 2,07% | 1.903.453,00 |
| 21.04.2025 | 144,06 | 144,51 | 138,16 | 140,39 | -3,11% | 2.653.710,00 |
| 17.04.2025 | 146,30 | 146,81 | 144,59 | 144,90 | -0,46% | 2.148.167,00 |
| 16.04.2025 | 147,54 | 148,23 | 144,54 | 145,57 | -1,39% | 1.559.013,00 |
| 15.04.2025 | 148,82 | 149,84 | 147,44 | 147,62 | -0,97% | 1.154.280,00 |
| 14.04.2025 | 146,88 | 149,54 | 146,04 | 149,07 | 1,58% | 1.720.053,00 |
| 11.04.2025 | 144,48 | 147,83 | 141,51 | 146,75 | 1,62% | 1.918.174,00 |
| 10.04.2025 | 145,32 | 146,48 | 140,20 | 144,41 | -1,04% | 3.099.896,00 |
| 09.04.2025 | 135,44 | 146,50 | 135,00 | 145,93 | 6,51% | 5.285.576,00 |
| 08.04.2025 | 141,51 | 142,58 | 135,26 | 137,01 | -2,48% | 4.456.238,00 |
| 07.04.2025 | 140,80 | 145,54 | 136,82 | 140,49 | -1,97% | 4.652.014,00 |
| 04.04.2025 | 152,84 | 153,05 | 143,24 | 143,32 | -6,65% | 3.049.825,00 |
| 03.04.2025 | 154,91 | 155,58 | 152,48 | 153,53 | -0,91% | 2.623.769,00 |
| 02.04.2025 | 154,38 | 155,26 | 153,15 | 154,94 | 0,23% | 1.422.463,00 |
| 01.04.2025 | 154,07 | 155,16 | 152,96 | 154,59 | 0,20% | 1.941.092,00 |
| 31.03.2025 | 151,40 | 154,71 | 151,40 | 154,28 | 2,15% | 2.910.733,00 |
| 28.03.2025 | 152,32 | 152,88 | 150,10 | 151,03 | -0,53% | 2.419.752,00 |
| 27.03.2025 | 149,48 | 152,13 | 147,59 | 151,83 | 1,09% | 2.640.533,00 |
| 26.03.2025 | 148,81 | 153,12 | 144,52 | 150,19 | 4,20% | 4.430.461,00 |
| 25.03.2025 | 144,78 | 145,79 | 143,23 | 144,13 | -0,48% | 3.387.966,00 |
| 24.03.2025 | 143,63 | 145,17 | 143,33 | 144,83 | 1,27% | 2.153.491,00 |
| 21.03.2025 | 144,12 | 144,54 | 142,01 | 143,02 | -1,52% | 4.764.681,00 |
| 20.03.2025 | 146,74 | 147,44 | 145,03 | 145,23 | -1,56% | 1.464.068,00 |
| 19.03.2025 | 147,01 | 147,90 | 146,15 | 147,53 | 0,37% | 1.722.335,00 |
| 18.03.2025 | 146,47 | 147,53 | 145,62 | 146,99 | -0,68% | 1.351.132,00 |
| 17.03.2025 | 144,91 | 148,44 | 144,48 | 147,99 | 1,75% | 1.897.010,00 |
| 14.03.2025 | 143,36 | 145,85 | 143,26 | 145,44 | 1,31% | 1.591.344,00 |
| 13.03.2025 | 144,98 | 145,84 | 142,88 | 143,56 | -1,00% | 1.977.267,00 |
| 12.03.2025 | 145,55 | 147,04 | 143,83 | 145,01 | -1,02% | 2.780.788,00 |
| 11.03.2025 | 154,11 | 154,43 | 146,39 | 146,50 | -5,19% | 2.955.342,00 |
| 10.03.2025 | 153,48 | 158,37 | 153,34 | 154,52 | 0,68% | 3.967.519,00 |
| 07.03.2025 | 149,36 | 154,05 | 148,95 | 153,48 | 2,40% | 2.253.837,00 |
| 06.03.2025 | 151,26 | 151,88 | 147,86 | 149,89 | -1,45% | 2.577.147,00 |
| 05.03.2025 | 150,91 | 153,26 | 150,61 | 152,10 | 0,07% | 1.867.549,00 |
| 04.03.2025 | 154,43 | 154,98 | 151,79 | 152,00 | -0,89% | 3.820.041,00 |
| 03.03.2025 | 151,77 | 154,48 | 151,77 | 153,37 | 1,12% | 1.790.420,00 |
| 28.02.2025 | 150,06 | 151,82 | 149,38 | 151,67 | 1,96% | 2.485.504,00 |
| 27.02.2025 | 149,35 | 150,61 | 148,30 | 148,76 | -0,33% | 1.678.267,00 |
| 26.02.2025 | 150,43 | 151,66 | 149,03 | 149,26 | -1,15% | 1.211.771,00 |
| 25.02.2025 | 150,19 | 151,86 | 150,07 | 151,00 | 0,74% | 1.769.509,00 |
| 24.02.2025 | 148,61 | 150,96 | 148,31 | 149,89 | 0,93% | 2.651.187,00 |
| 21.02.2025 | 150,07 | 150,15 | 147,59 | 148,51 | -1,16% | 1.674.278,00 |
| 20.02.2025 | 149,65 | 150,66 | 149,35 | 150,26 | 0,15% | 1.356.163,00 |
| 19.02.2025 | 148,65 | 150,17 | 147,78 | 150,04 | 1,11% | 1.094.556,00 |
| 18.02.2025 | 147,66 | 149,24 | 147,20 | 148,40 | 0,16% | 1.931.009,00 |
| 17.02.2025 | 147,62 | 148,21 | 147,38 | 148,16 | 0,62% | - |
| 14.02.2025 | 148,96 | 149,28 | 147,09 | 147,25 | -0,93% | 1.052.397,00 |
| 13.02.2025 | 146,94 | 148,78 | 146,49 | 148,63 | 1,14% | 1.252.228,00 |
| 12.02.2025 | 144,13 | 147,33 | 144,07 | 146,95 | 0,58% | 1.377.683,00 |
| 11.02.2025 | 146,31 | 146,69 | 145,46 | 146,10 | -0,62% | 1.404.155,00 |
| 10.02.2025 | 147,98 | 147,98 | 146,54 | 147,01 | 0,18% | 1.331.794,00 |
| 07.02.2025 | 149,16 | 149,93 | 146,55 | 146,74 | -2,18% | 1.803.425,00 |
| 06.02.2025 | 151,38 | 151,72 | 149,86 | 150,01 | -0,57% | 1.536.714,00 |
| 05.02.2025 | 149,96 | 151,01 | 148,66 | 150,87 | 0,91% | 1.538.377,00 |
| 04.02.2025 | 148,14 | 149,90 | 147,45 | 149,51 | 0,60% | 1.664.362,00 |
| 03.02.2025 | 147,27 | 149,21 | 146,29 | 148,62 | 0,64% | 1.589.553,00 |
| 31.01.2025 | 147,62 | 148,97 | 147,17 | 147,67 | -0,26% | 1.766.442,00 |
| 30.01.2025 | 147,21 | 149,87 | 147,21 | 148,05 | 0,79% | 1.472.896,00 |
| 29.01.2025 | 148,00 | 148,55 | 146,30 | 146,89 | -0,40% | 1.801.872,00 |
| 28.01.2025 | 148,17 | 150,41 | 147,38 | 147,48 | -0,38% | 1.580.342,00 |
| 27.01.2025 | 145,46 | 148,58 | 144,98 | 148,04 | 1,32% | 2.446.414,00 |
| 24.01.2025 | 144,16 | 146,35 | 144,16 | 146,11 | 0,94% | 1.425.365,00 |
| 23.01.2025 | 144,52 | 145,37 | 144,09 | 144,75 | -0,02% | 1.331.311,00 |
| 22.01.2025 | 145,62 | 146,43 | 144,66 | 144,77 | -0,61% | 1.654.163,00 |
| 21.01.2025 | 146,36 | 147,22 | 145,06 | 145,66 | -0,43% | 1.483.786,00 |
| 17.01.2025 | 149,46 | 149,46 | 146,19 | 146,29 | -0,37% | 2.116.028,00 |
| 16.01.2025 | 144,27 | 147,25 | 143,49 | 146,84 | 1,78% | 2.262.991,00 |
| 15.01.2025 | 143,00 | 145,42 | 142,03 | 144,27 | 1,81% | 3.787.309,00 |
| 14.01.2025 | 140,64 | 142,30 | 139,85 | 141,71 | 0,84% | 1.729.367,00 |
| 13.01.2025 | 138,73 | 140,97 | 138,33 | 140,53 | 1,06% | 1.430.540,00 |
| 10.01.2025 | 140,77 | 141,03 | 138,72 | 139,06 | -0,85% | 1.904.011,00 |
| 08.01.2025 | 139,95 | 140,46 | 138,13 | 140,25 | 0,71% | 2.079.975,00 |
| 07.01.2025 | 137,17 | 140,24 | 137,00 | 139,26 | 2,35% | 2.279.084,00 |
| 06.01.2025 | 137,53 | 139,35 | 135,02 | 136,06 | -2,58% | 2.629.120,00 |
| 03.01.2025 | 138,89 | 140,12 | 138,31 | 139,67 | 0,84% | 1.284.555,00 |
| 02.01.2025 | 141,39 | 141,63 | 138,21 | 138,50 | -1,23% | 1.601.861,00 |
| 31.12.2024 | 140,46 | 140,97 | 139,86 | 140,22 | 0,19% | 1.265.638,00 |
| 30.12.2024 | 140,66 | 140,71 | 138,31 | 139,96 | -0,93% | 1.639.175,00 |
| 27.12.2024 | 142,10 | 142,98 | 140,61 | 141,27 | -0,96% | 2.032.086,00 |
| 26.12.2024 | 141,07 | 142,87 | 140,80 | 142,64 | 0,88% | 2.364.222,00 |
| 24.12.2024 | 139,35 | 141,70 | 139,10 | 141,39 | 1,47% | 885.757,00 |
| 23.12.2024 | 139,17 | 139,59 | 137,98 | 139,34 | -0,14% | 1.514.828,00 |
| 20.12.2024 | 136,58 | 140,11 | 136,58 | 139,54 | 1,26% | 4.925.570,00 |
| 19.12.2024 | 140,94 | 142,68 | 137,09 | 137,81 | 1,44% | 4.200.107,00 |
| 18.12.2024 | 139,36 | 141,70 | 135,84 | 135,86 | -3,15% | 4.054.003,00 |
| 17.12.2024 | 140,71 | 142,29 | 139,46 | 140,28 | -0,65% | 3.513.177,00 |
| 16.12.2024 | 141,99 | 142,25 | 140,74 | 141,20 | 0,16% | 2.512.455,00 |