146,292$
-0,37%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 141,48 | 141,87 | 140,41 | 140,98 | -0,15% | 2.138.150,00 |
| 12.12.2024 | 141,34 | 142,16 | 139,56 | 141,19 | -0,04% | 1.810.600,00 |
| 11.12.2024 | 142,42 | 143,16 | 140,97 | 141,24 | -0,81% | 2.179.172,00 |
| 10.12.2024 | 140,85 | 142,69 | 139,81 | 142,39 | 1,02% | 2.385.244,00 |
| 09.12.2024 | 142,86 | 143,19 | 139,81 | 140,95 | -1,34% | 1.692.289,00 |
| 06.12.2024 | 142,92 | 143,91 | 142,66 | 142,86 | 0,32% | 2.243.202,00 |
| 05.12.2024 | 144,17 | 144,51 | 141,24 | 142,40 | -1,10% | 1.414.681,00 |
| 04.12.2024 | 145,18 | 145,24 | 143,55 | 143,98 | -0,35% | 1.421.302,00 |
| 03.12.2024 | 145,59 | 145,74 | 144,00 | 144,49 | -0,66% | 1.453.394,00 |
| 02.12.2024 | 146,37 | 146,49 | 144,62 | 145,45 | -0,56% | 1.265.684,00 |
| 29.11.2024 | 145,49 | 146,62 | 145,37 | 146,27 | 0,38% | 730.617,00 |
| 27.11.2024 | 146,23 | 147,42 | 145,51 | 145,71 | -0,33% | 1.017.969,00 |
| 26.11.2024 | 146,00 | 146,32 | 144,97 | 146,19 | 0,64% | 1.366.818,00 |
| 25.11.2024 | 145,11 | 145,87 | 143,83 | 145,26 | 0,55% | 2.018.872,00 |
| 22.11.2024 | 144,43 | 145,51 | 143,70 | 144,46 | 0,26% | 1.249.651,00 |
| 21.11.2024 | 142,89 | 144,19 | 141,70 | 144,09 | 1,59% | 1.072.179,00 |
| 20.11.2024 | 140,16 | 142,05 | 139,70 | 141,83 | 0,83% | 1.349.036,00 |
| 19.11.2024 | 141,26 | 141,83 | 140,37 | 140,66 | -0,78% | 1.353.574,00 |
| 18.11.2024 | 143,35 | 143,62 | 141,61 | 141,76 | -0,84% | 1.122.547,00 |
| 15.11.2024 | 145,81 | 145,81 | 142,73 | 142,96 | -1,97% | 1.631.158,00 |
| 14.11.2024 | 146,03 | 146,40 | 145,32 | 145,84 | -0,46% | 1.455.222,00 |
| 13.11.2024 | 147,73 | 148,20 | 146,21 | 146,51 | -1,01% | 2.653.226,00 |
| 12.11.2024 | 148,43 | 149,78 | 147,94 | 148,00 | -0,49% | 2.322.955,00 |
| 11.11.2024 | 149,12 | 150,71 | 148,60 | 148,73 | 0,11% | 1.325.006,00 |
| 08.11.2024 | 147,38 | 149,24 | 146,24 | 148,57 | 1,37% | 2.022.161,00 |
| 07.11.2024 | 147,36 | 147,52 | 145,70 | 146,55 | -1,37% | 1.593.243,00 |
| 06.11.2024 | 143,34 | 149,26 | 142,15 | 148,59 | 6,32% | 3.512.345,00 |
| 05.11.2024 | 140,07 | 140,40 | 139,33 | 139,76 | 0,06% | 2.108.339,00 |
| 04.11.2024 | 140,17 | 140,44 | 138,92 | 139,68 | 0,42% | 1.027.402,00 |
| 01.11.2024 | 139,14 | 140,13 | 138,02 | 139,09 | -0,17% | 1.182.361,00 |
| 31.10.2024 | 141,53 | 142,01 | 139,30 | 139,33 | -1,46% | 1.594.200,00 |
| 30.10.2024 | 141,50 | 142,47 | 139,93 | 141,39 | -0,34% | 1.436.038,00 |
| 29.10.2024 | 140,03 | 142,41 | 139,27 | 141,87 | 1,14% | 2.044.498,00 |
| 28.10.2024 | 140,09 | 140,62 | 139,35 | 140,27 | -0,04% | 1.514.337,00 |
| 25.10.2024 | 142,35 | 142,76 | 140,19 | 140,33 | -0,95% | 1.237.610,00 |
| 24.10.2024 | 142,00 | 142,47 | 140,78 | 141,68 | 0,18% | 1.171.917,00 |
| 23.10.2024 | 140,47 | 141,91 | 140,01 | 141,43 | 0,06% | 1.062.216,00 |
| 22.10.2024 | 140,47 | 141,64 | 139,55 | 141,34 | 0,18% | 1.305.251,00 |
| 21.10.2024 | 141,68 | 141,91 | 140,34 | 141,09 | -0,31% | 834.022,00 |
| 18.10.2024 | 142,34 | 142,49 | 141,18 | 141,53 | -0,56% | 1.359.706,00 |
| 17.10.2024 | 143,02 | 143,22 | 141,42 | 142,32 | 0,03% | 1.279.819,00 |
| 16.10.2024 | 142,00 | 142,50 | 140,82 | 142,28 | -0,01% | 1.170.492,00 |
| 15.10.2024 | 142,35 | 144,17 | 141,79 | 142,30 | -0,04% | 1.499.951,00 |
| 14.10.2024 | 139,10 | 142,73 | 138,58 | 142,35 | 2,49% | 1.430.117,00 |
| 11.10.2024 | 139,99 | 140,08 | 138,77 | 138,89 | -0,31% | 1.498.067,00 |
| 10.10.2024 | 139,39 | 139,86 | 138,64 | 139,32 | -0,37% | 892.787,00 |
| 09.10.2024 | 138,23 | 139,91 | 137,95 | 139,84 | 1,22% | 1.159.122,00 |
| 08.10.2024 | 138,00 | 138,57 | 137,27 | 138,15 | 0,55% | 1.079.839,00 |
| 07.10.2024 | 137,88 | 138,62 | 136,97 | 137,40 | -0,90% | 1.148.013,00 |
| 04.10.2024 | 140,62 | 140,67 | 138,32 | 138,65 | -0,51% | 1.776.714,00 |
| 03.10.2024 | 139,96 | 141,00 | 138,77 | 139,36 | -0,99% | 2.884.972,00 |
| 02.10.2024 | 139,38 | 142,04 | 138,54 | 140,76 | -0,02% | 3.208.276,00 |
| 01.10.2024 | 137,69 | 141,59 | 132,18 | 140,79 | 4,92% | 5.197.864,00 |
| 30.09.2024 | 133,04 | 134,82 | 132,92 | 134,19 | 0,90% | 2.813.851,00 |
| 27.09.2024 | 133,43 | 134,15 | 132,72 | 132,99 | -0,01% | 1.670.683,00 |
| 26.09.2024 | 133,07 | 133,69 | 132,14 | 133,00 | 0,41% | 1.544.848,00 |
| 25.09.2024 | 134,04 | 134,26 | 132,38 | 132,46 | -0,85% | 1.810.190,00 |
| 24.09.2024 | 134,06 | 134,06 | 132,69 | 133,59 | -0,35% | 1.693.432,00 |
| 23.09.2024 | 133,86 | 134,92 | 132,88 | 134,06 | 0,60% | 1.346.537,00 |
| 20.09.2024 | 133,17 | 134,46 | 131,83 | 133,26 | 0,05% | 2.411.813,00 |
| 19.09.2024 | 134,35 | 134,35 | 132,26 | 133,20 | 0,53% | 1.252.626,00 |
| 18.09.2024 | 134,98 | 135,46 | 132,36 | 132,50 | -1,80% | 1.444.723,00 |
| 17.09.2024 | 135,03 | 136,41 | 134,75 | 134,93 | -0,19% | 1.263.361,00 |
| 16.09.2024 | 135,42 | 137,40 | 134,75 | 135,19 | 0,07% | 1.244.345,00 |
| 13.09.2024 | 134,09 | 136,40 | 133,97 | 135,09 | 0,65% | 1.499.746,00 |
| 12.09.2024 | 133,77 | 134,47 | 132,36 | 134,22 | 0,92% | 1.567.984,00 |
| 11.09.2024 | 133,14 | 133,59 | 129,20 | 132,99 | -0,84% | 2.324.708,00 |
| 10.09.2024 | 132,70 | 134,27 | 131,94 | 134,12 | 1,46% | 1.226.014,00 |
| 09.09.2024 | 130,07 | 132,32 | 129,39 | 132,20 | 2,18% | 1.199.512,00 |
| 06.09.2024 | 130,10 | 131,09 | 128,92 | 129,38 | -0,53% | 1.359.690,00 |
| 05.09.2024 | 132,10 | 132,30 | 129,34 | 130,07 | -1,49% | 1.207.236,00 |
| 04.09.2024 | 132,05 | 133,00 | 131,08 | 132,04 | 0,09% | 988.783,00 |
| 03.09.2024 | 131,07 | 133,12 | 130,48 | 131,92 | 0,55% | 1.604.663,00 |
| 30.08.2024 | 129,92 | 131,39 | 129,20 | 131,20 | 1,27% | 1.798.939,00 |
| 29.08.2024 | 130,69 | 131,43 | 129,04 | 129,55 | -0,33% | 1.135.932,00 |
| 28.08.2024 | 130,65 | 132,13 | 129,56 | 129,98 | -0,09% | 1.392.427,00 |
| 27.08.2024 | 129,14 | 130,54 | 129,14 | 130,10 | -0,07% | 2.022.174,00 |
| 26.08.2024 | 130,87 | 131,49 | 130,11 | 130,19 | 0,15% | 1.817.575,00 |