93,778$
0,19%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 93,07 | 96,24 | 93,02 | 93,59 | 0,25% | 5.360.412,00 |
| 25.03.2026 | 95,29 | 95,49 | 89,01 | 93,36 | 3,03% | 7.975.162,00 |
| 24.03.2026 | 92,86 | 93,00 | 89,98 | 90,61 | -3,09% | 5.142.198,00 |
| 23.03.2026 | 93,30 | 94,66 | 92,79 | 93,50 | 1,03% | 4.935.336,00 |
| 20.03.2026 | 91,34 | 93,35 | 91,07 | 92,55 | 0,92% | 11.215.077,00 |
| 19.03.2026 | 91,12 | 93,48 | 91,03 | 91,71 | 1,18% | 4.642.242,00 |
| 18.03.2026 | 91,35 | 92,35 | 90,57 | 90,64 | -1,94% | 3.911.629,00 |
| 17.03.2026 | 93,80 | 95,09 | 92,13 | 92,43 | -0,72% | 2.817.613,00 |
| 16.03.2026 | 92,67 | 93,86 | 92,50 | 93,10 | 0,53% | 2.604.469,00 |
| 13.03.2026 | 92,37 | 92,75 | 91,53 | 92,61 | 1,03% | 2.914.638,00 |
| 12.03.2026 | 94,11 | 95,84 | 91,65 | 91,67 | -2,48% | 3.994.295,00 |
| 11.03.2026 | 95,71 | 96,63 | 93,18 | 94,00 | -1,18% | 3.439.184,00 |
| 10.03.2026 | 97,80 | 98,17 | 94,17 | 95,12 | -3,23% | 3.412.511,00 |
| 09.03.2026 | 99,52 | 99,79 | 97,10 | 98,30 | -2,53% | 4.489.009,00 |
| 06.03.2026 | 97,57 | 101,02 | 96,31 | 100,85 | 2,51% | 5.007.058,00 |
| 05.03.2026 | 95,89 | 98,67 | 95,81 | 98,38 | 2,70% | 4.138.593,00 |
| 04.03.2026 | 95,23 | 96,42 | 94,82 | 95,79 | 0,24% | 2.692.693,00 |
| 03.03.2026 | 93,50 | 96,37 | 92,96 | 95,56 | 1,39% | 3.042.846,00 |
| 02.03.2026 | 92,90 | 94,46 | 92,13 | 94,25 | 0,64% | 3.772.209,00 |
| 27.02.2026 | 93,18 | 94,25 | 91,36 | 93,65 | -0,88% | 7.006.834,00 |
| 26.02.2026 | 91,99 | 94,78 | 91,56 | 94,48 | 3,56% | 5.635.007,00 |
| 25.02.2026 | 88,90 | 91,31 | 88,55 | 91,23 | 3,11% | 3.502.479,00 |
| 24.02.2026 | 87,36 | 90,33 | 86,89 | 88,48 | 1,25% | 4.119.771,00 |
| 23.02.2026 | 90,44 | 90,55 | 87,04 | 87,39 | -4,22% | 4.909.770,00 |
| 20.02.2026 | 92,21 | 92,36 | 90,32 | 91,24 | -1,19% | 5.312.530,00 |
| 19.02.2026 | 94,11 | 94,56 | 91,88 | 92,34 | -2,07% | 3.273.091,00 |
| 18.02.2026 | 93,60 | 94,77 | 92,84 | 94,29 | 1,09% | 2.775.149,00 |
| 17.02.2026 | 94,71 | 95,99 | 92,94 | 93,27 | -1,18% | 3.631.996,00 |
| 13.02.2026 | 93,31 | 94,76 | 92,28 | 94,38 | 2,07% | 4.773.769,00 |
| 12.02.2026 | 94,15 | 94,70 | 91,70 | 92,47 | -2,50% | 6.212.885,00 |
| 11.02.2026 | 98,25 | 99,12 | 94,08 | 94,84 | -4,23% | 5.719.155,00 |
| 10.02.2026 | 97,04 | 99,56 | 97,04 | 99,03 | 0,96% | 4.655.958,00 |
| 09.02.2026 | 98,52 | 98,75 | 96,51 | 98,09 | -0,45% | 4.299.228,00 |
| 06.02.2026 | 98,48 | 99,81 | 97,63 | 98,53 | 0,37% | 3.403.524,00 |
| 05.02.2026 | 99,19 | 100,60 | 96,75 | 98,17 | -0,31% | 3.583.453,00 |
| 04.02.2026 | 97,00 | 99,34 | 94,90 | 98,48 | 1,37% | 5.377.033,00 |
| 03.02.2026 | 100,42 | 101,28 | 97,09 | 97,15 | -5,19% | 6.007.793,00 |
| 02.02.2026 | 103,62 | 103,92 | 102,01 | 102,47 | -0,64% | 3.111.079,00 |
| 30.01.2026 | 101,95 | 103,20 | 101,05 | 103,13 | 0,88% | 4.026.390,00 |
| 29.01.2026 | 101,98 | 103,58 | 101,53 | 102,23 | -0,21% | 6.082.894,00 |
| 28.01.2026 | 102,78 | 103,62 | 102,09 | 102,45 | -2,37% | 4.080.573,00 |
| 27.01.2026 | 105,01 | 105,55 | 103,69 | 104,94 | -1,18% | 2.928.575,00 |
| 26.01.2026 | 107,12 | 107,90 | 105,29 | 106,19 | -0,41% | 2.898.611,00 |
| 23.01.2026 | 106,86 | 107,86 | 106,47 | 106,63 | -0,52% | 2.629.631,00 |
| 22.01.2026 | 107,43 | 108,52 | 107,00 | 107,19 | 0,00% | 4.866.017,00 |
| 21.01.2026 | 107,07 | 108,73 | 106,80 | 107,19 | -0,21% | 3.600.946,00 |
| 20.01.2026 | 110,60 | 110,60 | 107,31 | 107,42 | -2,92% | 3.568.960,00 |
| 19.01.2026 | 110,77 | 110,85 | 110,47 | 110,65 | -0,48% | - |
| 16.01.2026 | 110,88 | 111,43 | 109,76 | 111,18 | 0,61% | 3.421.439,00 |
| 15.01.2026 | 110,75 | 111,93 | 110,00 | 110,51 | 0,20% | 1.779.430,00 |
| 14.01.2026 | 109,50 | 110,88 | 109,17 | 110,29 | 0,57% | 2.255.573,00 |
| 13.01.2026 | 112,29 | 112,74 | 108,91 | 109,66 | -2,69% | 2.918.890,00 |
| 12.01.2026 | 112,89 | 113,99 | 112,39 | 112,69 | -0,95% | 2.054.946,00 |
| 09.01.2026 | 113,99 | 115,07 | 113,30 | 113,77 | -0,42% | 2.410.584,00 |
| 08.01.2026 | 110,94 | 114,71 | 110,63 | 114,25 | 2,35% | 3.165.198,00 |
| 07.01.2026 | 111,29 | 112,25 | 110,96 | 111,63 | 0,37% | 2.953.042,00 |
| 06.01.2026 | 108,77 | 111,69 | 108,47 | 111,22 | 1,59% | 2.638.243,00 |
| 05.01.2026 | 108,60 | 110,54 | 107,80 | 109,48 | 0,81% | 3.149.965,00 |
| 02.01.2026 | 112,12 | 112,20 | 108,33 | 108,60 | -3,19% | 3.209.628,00 |
| 31.12.2025 | 113,16 | 113,24 | 112,08 | 112,18 | -1,07% | 1.717.664,00 |
| 30.12.2025 | 113,60 | 113,97 | 112,93 | 113,39 | -0,54% | 1.935.857,00 |
| 29.12.2025 | 114,19 | 114,72 | 113,48 | 114,00 | -0,17% | 1.485.236,00 |
| 26.12.2025 | 114,58 | 114,96 | 113,76 | 114,19 | -0,34% | 1.565.090,00 |
| 24.12.2025 | 113,92 | 115,04 | 113,74 | 114,58 | 0,42% | 1.081.988,00 |
| 23.12.2025 | 114,89 | 114,99 | 113,71 | 114,10 | -0,68% | 2.591.132,00 |
| 22.12.2025 | 112,83 | 115,01 | 112,74 | 114,88 | 2,32% | 2.895.907,00 |
| 19.12.2025 | 114,07 | 114,12 | 109,03 | 112,28 | -1,72% | 10.733.016,00 |
| 18.12.2025 | 116,36 | 116,67 | 113,46 | 114,24 | -2,11% | 6.387.171,00 |
| 17.12.2025 | 115,22 | 117,83 | 114,59 | 116,70 | 1,28% | 5.090.865,00 |
| 16.12.2025 | 115,14 | 115,68 | 114,35 | 115,22 | -0,14% | 4.099.640,00 |
| 15.12.2025 | 115,83 | 116,52 | 114,92 | 115,38 | -0,06% | 4.431.793,00 |
| 12.12.2025 | 115,20 | 116,55 | 114,93 | 115,45 | 0,72% | 4.532.423,00 |
| 11.12.2025 | 112,97 | 114,98 | 112,13 | 114,63 | 1,55% | 2.591.958,00 |
| 10.12.2025 | 112,59 | 113,56 | 112,23 | 112,88 | 0,12% | 4.022.170,00 |
| 09.12.2025 | 112,39 | 113,45 | 112,26 | 112,74 | 0,26% | 2.818.404,00 |
| 08.12.2025 | 111,90 | 112,88 | 111,05 | 112,45 | 0,35% | 3.650.392,00 |
| 05.12.2025 | 111,93 | 113,60 | 111,58 | 112,06 | 0,26% | 2.457.233,00 |
| 04.12.2025 | 113,63 | 114,15 | 111,28 | 111,77 | -1,43% | 2.142.030,00 |
| 03.12.2025 | 110,78 | 113,62 | 110,60 | 113,39 | 2,36% | 4.268.704,00 |
| 02.12.2025 | 110,94 | 111,12 | 109,75 | 110,78 | 0,22% | 4.035.002,00 |
| 01.12.2025 | 110,83 | 111,77 | 110,23 | 110,54 | -1,03% | 5.004.392,00 |
| 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% | 2.827.179,00 |
| 24.11.2025 | 111,26 | 111,57 | 109,42 | 109,91 | -1,39% | 5.348.827,00 |
| 21.11.2025 | 108,44 | 112,95 | 108,44 | 111,46 | 2,77% | 4.230.035,00 |
| 20.11.2025 | 109,72 | 109,99 | 108,12 | 108,46 | -0,99% | 2.128.034,00 |
| 19.11.2025 | 109,92 | 110,07 | 108,00 | 109,55 | -0,37% | 2.303.300,00 |
| 18.11.2025 | 110,48 | 111,34 | 109,07 | 109,96 | -0,47% | 2.541.641,00 |
| 17.11.2025 | 111,87 | 111,88 | 110,00 | 110,48 | -1,45% | 2.362.238,00 |
| 14.11.2025 | 112,32 | 112,63 | 110,65 | 112,10 | 0,27% | 2.926.212,00 |
| 13.11.2025 | 110,69 | 111,90 | 109,99 | 111,80 | 0,65% | 3.551.026,00 |
| 12.11.2025 | 111,72 | 111,98 | 110,83 | 111,08 | -0,50% | 1.730.007,00 |
| 11.11.2025 | 111,33 | 112,32 | 110,84 | 111,64 | 0,14% | 2.052.549,00 |
| 10.11.2025 | 112,05 | 112,65 | 110,16 | 111,48 | -0,43% | 2.395.494,00 |
| 07.11.2025 | 112,51 | 112,86 | 110,70 | 111,96 | -0,76% | 3.511.783,00 |
| 06.11.2025 | 116,16 | 117,03 | 112,07 | 112,82 | -3,16% | 4.999.863,00 |
| 05.11.2025 | 115,14 | 116,81 | 114,31 | 116,50 | 1,18% | 3.977.667,00 |
| 04.11.2025 | 116,17 | 116,41 | 113,15 | 115,14 | 0,03% | 3.257.441,00 |
| 03.11.2025 | 116,58 | 116,58 | 113,47 | 115,11 | -1,64% | 2.938.438,00 |