112,286$
-1,71%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 114,07 | 114,12 | 109,03 | 112,28 | -1,72% | 11.298.061,00 |
| 18.12.2025 | 116,36 | 116,67 | 113,46 | 114,24 | -2,11% | 6.418.215,00 |
| 17.12.2025 | 115,22 | 117,83 | 114,59 | 116,70 | 1,28% | 5.109.961,00 |
| 16.12.2025 | 115,14 | 115,68 | 114,35 | 115,22 | -0,14% | 4.114.125,00 |
| 15.12.2025 | 115,83 | 116,52 | 114,92 | 115,38 | -0,06% | 4.444.729,00 |
| 12.12.2025 | 115,20 | 116,55 | 114,93 | 115,45 | 0,72% | 4.543.366,00 |
| 11.12.2025 | 112,97 | 114,98 | 112,13 | 114,63 | 1,55% | 2.594.606,00 |
| 10.12.2025 | 112,59 | 113,56 | 112,23 | 112,88 | 0,12% | 4.022.483,00 |
| 09.12.2025 | 112,39 | 113,45 | 112,26 | 112,74 | 0,26% | 2.835.909,00 |
| 08.12.2025 | 111,90 | 112,88 | 111,05 | 112,45 | 0,35% | 3.679.795,00 |
| 05.12.2025 | 111,93 | 113,60 | 111,58 | 112,06 | 0,26% | 2.463.840,00 |
| 04.12.2025 | 113,63 | 114,15 | 111,28 | 111,77 | -1,43% | 2.152.601,00 |
| 03.12.2025 | 110,78 | 113,62 | 110,60 | 113,39 | 2,36% | 4.278.787,00 |
| 02.12.2025 | 110,94 | 111,12 | 109,75 | 110,78 | 0,22% | 4.057.612,00 |
| 01.12.2025 | 110,83 | 111,77 | 110,23 | 110,54 | -1,03% | 5.147.498,00 |
| 28.11.2025 | 111,40 | 112,23 | 111,24 | 111,69 | 0,25% | 1.244.903,00 |
| 26.11.2025 | 111,81 | 112,03 | 111,02 | 111,41 | -0,62% | 2.203.541,00 |
| 25.11.2025 | 110,15 | 112,49 | 109,99 | 112,11 | 2,00% | 2.832.405,00 |
| 24.11.2025 | 111,26 | 111,57 | 109,42 | 109,91 | -1,39% | 5.405.029,00 |
| 21.11.2025 | 108,44 | 112,95 | 108,44 | 111,46 | 2,77% | 4.236.067,00 |
| 20.11.2025 | 109,72 | 109,99 | 108,12 | 108,46 | -0,99% | 2.164.427,00 |
| 19.11.2025 | 109,92 | 110,07 | 108,00 | 109,55 | -0,37% | 2.307.860,00 |
| 18.11.2025 | 110,48 | 111,34 | 109,07 | 109,96 | -0,47% | 2.553.060,00 |
| 17.11.2025 | 111,87 | 111,88 | 110,00 | 110,48 | -1,45% | 2.362.714,00 |
| 14.11.2025 | 112,32 | 112,63 | 110,65 | 112,10 | 0,27% | 2.927.446,00 |
| 13.11.2025 | 110,69 | 111,90 | 109,99 | 111,80 | 0,65% | 3.602.406,00 |
| 12.11.2025 | 111,72 | 111,98 | 110,83 | 111,08 | -0,50% | 1.731.697,00 |
| 11.11.2025 | 111,33 | 112,32 | 110,84 | 111,64 | 0,14% | 2.052.893,00 |
| 10.11.2025 | 112,05 | 112,65 | 110,16 | 111,48 | -0,43% | 2.397.191,00 |
| 07.11.2025 | 112,51 | 112,86 | 110,70 | 111,96 | -0,76% | 3.515.056,00 |
| 06.11.2025 | 116,16 | 117,03 | 112,07 | 112,82 | -3,16% | 5.031.051,00 |
| 05.11.2025 | 115,14 | 116,81 | 114,31 | 116,50 | 1,18% | 3.978.731,00 |
| 04.11.2025 | 116,17 | 116,41 | 113,15 | 115,14 | 0,03% | 3.262.739,00 |
| 03.11.2025 | 116,58 | 116,58 | 113,47 | 115,11 | -1,64% | 2.942.682,00 |
| 31.10.2025 | 116,82 | 118,01 | 116,08 | 117,03 | -0,17% | 2.754.180,00 |
| 30.10.2025 | 117,77 | 118,64 | 116,82 | 117,23 | -0,14% | 2.476.230,00 |
| 29.10.2025 | 122,35 | 122,50 | 117,00 | 117,40 | -5,36% | 4.918.962,00 |
| 28.10.2025 | 124,51 | 124,73 | 123,02 | 124,05 | -0,77% | 2.763.994,00 |
| 27.10.2025 | 124,59 | 125,29 | 124,14 | 125,01 | 0,33% | 2.646.312,00 |
| 24.10.2025 | 125,11 | 125,56 | 124,21 | 124,60 | -0,13% | 4.436.857,00 |
| 23.10.2025 | 126,19 | 126,91 | 124,48 | 124,76 | -1,46% | 1.993.600,00 |
| 22.10.2025 | 127,22 | 128,57 | 126,51 | 126,61 | -0,73% | 2.218.389,00 |
| 21.10.2025 | 126,66 | 128,78 | 125,71 | 127,54 | 0,75% | 2.380.348,00 |
| 20.10.2025 | 126,75 | 127,93 | 125,30 | 126,59 | 0,05% | 2.388.069,00 |
| 17.10.2025 | 127,06 | 127,06 | 125,54 | 126,53 | 0,03% | - |
| 16.10.2025 | 127,75 | 128,26 | 125,88 | 126,49 | -0,81% | 2.858.561,00 |
| 15.10.2025 | 128,28 | 129,24 | 127,34 | 127,52 | -0,83% | 2.546.019,00 |
| 14.10.2025 | 127,55 | 129,20 | 127,08 | 128,59 | 0,92% | 2.444.218,00 |
| 13.10.2025 | 125,69 | 127,72 | 125,25 | 127,42 | 1,49% | 2.867.530,00 |
| 10.10.2025 | 125,81 | 126,34 | 124,93 | 125,55 | 0,27% | 2.711.778,00 |
| 09.10.2025 | 127,14 | 127,14 | 124,55 | 125,21 | -1,09% | 2.325.090,00 |
| 08.10.2025 | 126,75 | 126,85 | 125,49 | 126,59 | -0,34% | 2.273.699,00 |
| 07.10.2025 | 124,12 | 127,06 | 123,75 | 127,02 | 2,13% | 2.437.492,00 |
| 06.10.2025 | 124,96 | 124,96 | 123,26 | 124,37 | -0,19% | 2.936.109,00 |
| 03.10.2025 | 123,46 | 124,88 | 122,84 | 124,61 | 0,96% | 1.970.507,00 |
| 02.10.2025 | 123,63 | 123,77 | 121,83 | 123,42 | -0,48% | 2.709.576,00 |
| 01.10.2025 | 126,76 | 127,00 | 122,25 | 124,01 | -2,17% | 4.875.575,00 |
| 30.09.2025 | 121,61 | 126,84 | 119,02 | 126,76 | -1,38% | 6.937.462,00 |
| 29.09.2025 | 128,60 | 130,32 | 128,29 | 128,53 | 0,25% | 4.663.023,00 |
| 26.09.2025 | 127,16 | 128,63 | 126,71 | 128,21 | 1,20% | 3.571.453,00 |
| 25.09.2025 | 128,91 | 129,30 | 126,13 | 126,69 | -1,23% | 3.168.925,00 |
| 24.09.2025 | 128,94 | 130,03 | 128,18 | 128,27 | -0,80% | 3.547.405,00 |
| 23.09.2025 | 129,72 | 130,64 | 128,80 | 129,30 | -0,84% | 3.847.358,00 |
| 22.09.2025 | 128,60 | 130,88 | 128,23 | 130,40 | 0,31% | 4.327.344,00 |
| 19.09.2025 | 131,77 | 131,96 | 129,33 | 130,00 | -0,85% | 7.782.937,00 |
| 18.09.2025 | 131,84 | 132,87 | 130,94 | 131,11 | -1,02% | 3.656.243,00 |
| 17.09.2025 | 132,28 | 134,14 | 132,15 | 132,46 | 0,64% | 3.784.668,00 |
| 16.09.2025 | 131,96 | 132,40 | 130,24 | 131,62 | -0,27% | 2.991.647,00 |
| 15.09.2025 | 135,34 | 135,78 | 131,77 | 131,97 | -2,32% | 2.195.109,00 |
| 12.09.2025 | 135,09 | 135,97 | 134,68 | 135,11 | -0,26% | 1.305.369,00 |
| 11.09.2025 | 132,88 | 135,76 | 132,66 | 135,46 | 1,80% | 1.699.037,00 |
| 10.09.2025 | 133,90 | 135,05 | 132,44 | 133,07 | -1,00% | 1.860.546,00 |
| 09.09.2025 | 135,10 | 135,79 | 134,07 | 134,41 | -0,75% | 1.388.162,00 |
| 08.09.2025 | 135,63 | 136,05 | 134,58 | 135,43 | -0,01% | 2.097.715,00 |
| 05.09.2025 | 137,72 | 138,19 | 133,72 | 135,44 | -1,37% | 1.898.288,00 |
| 04.09.2025 | 135,53 | 137,38 | 134,79 | 137,32 | 1,25% | 1.995.637,00 |
| 03.09.2025 | 135,22 | 136,04 | 134,34 | 135,63 | -0,24% | 1.549.203,00 |
| 02.09.2025 | 138,69 | 139,06 | 135,21 | 135,96 | -2,51% | 2.059.180,00 |
| 29.08.2025 | 138,86 | 139,53 | 138,38 | 139,46 | 0,53% | 1.715.897,00 |
| 28.08.2025 | 138,75 | 139,21 | 137,88 | 138,72 | 0,05% | 1.681.427,00 |
| 27.08.2025 | 138,21 | 139,34 | 137,73 | 138,65 | 0,44% | 1.852.741,00 |
| 26.08.2025 | 138,18 | 139,00 | 137,60 | 138,04 | -0,33% | 3.317.549,00 |
| 25.08.2025 | 140,41 | 140,56 | 138,24 | 138,50 | -1,64% | 1.707.802,00 |
| 22.08.2025 | 139,17 | 141,19 | 138,84 | 140,81 | 1,73% | 2.066.288,00 |
| 21.08.2025 | 138,28 | 138,71 | 137,66 | 138,41 | -0,34% | 1.609.648,00 |
| 20.08.2025 | 139,88 | 140,77 | 138,44 | 138,88 | -0,09% | 2.274.355,00 |
| 19.08.2025 | 137,76 | 139,60 | 137,48 | 139,01 | 1,05% | 2.117.005,00 |
| 18.08.2025 | 138,33 | 139,07 | 137,23 | 137,57 | -0,49% | 1.966.136,00 |
| 15.08.2025 | 138,00 | 138,94 | 136,92 | 138,25 | 0,55% | 2.672.233,00 |
| 14.08.2025 | 138,38 | 138,89 | 137,25 | 137,49 | -0,81% | 1.425.034,00 |
| 13.08.2025 | 135,04 | 138,81 | 134,83 | 138,61 | 2,68% | 2.584.225,00 |
| 12.08.2025 | 138,59 | 138,73 | 134,81 | 134,99 | -2,60% | 3.123.502,00 |
| 11.08.2025 | 141,10 | 141,59 | 138,39 | 138,60 | -1,83% | 2.521.943,00 |
| 08.08.2025 | 140,30 | 141,89 | 140,26 | 141,19 | 0,48% | 1.367.957,00 |
| 07.08.2025 | 140,05 | 141,06 | 139,42 | 140,52 | 1,04% | 1.885.186,00 |
| 06.08.2025 | 139,60 | 139,69 | 138,22 | 139,08 | -0,07% | 2.018.116,00 |
| 05.08.2025 | 139,67 | 139,95 | 138,76 | 139,18 | -0,18% | 1.976.870,00 |
| 04.08.2025 | 139,44 | 140,25 | 138,62 | 139,43 | 0,06% | 2.389.409,00 |
| 01.08.2025 | 143,12 | 143,58 | 138,37 | 139,34 | -3,46% | 4.235.396,00 |
| 31.07.2025 | 144,79 | 146,83 | 144,07 | 144,33 | -1,08% | 2.420.726,00 |