122,777$
1,03%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 122,00 | 122,97 | 121,85 | 122,80 | 1,05% | 1.618.308,00 |
27.03.2024 | 120,71 | 121,83 | 120,14 | 121,53 | 1,63% | 1.526.433,00 |
26.03.2024 | 118,58 | 119,80 | 118,40 | 119,58 | 0,52% | 1.723.292,00 |
25.03.2024 | 120,57 | 120,76 | 118,41 | 118,96 | -1,56% | 1.892.854,00 |
22.03.2024 | 122,84 | 122,84 | 120,69 | 120,84 | -1,22% | 1.426.408,00 |
21.03.2024 | 123,34 | 123,68 | 122,30 | 122,33 | -0,54% | 2.191.106,00 |
20.03.2024 | 121,53 | 123,54 | 120,96 | 123,00 | 1,62% | 1.500.089,00 |
19.03.2024 | 120,44 | 121,16 | 120,02 | 121,04 | 0,41% | 1.111.373,00 |
18.03.2024 | 121,08 | 121,60 | 120,48 | 120,54 | 0,22% | 1.214.870,00 |
15.03.2024 | 121,33 | 121,90 | 119,79 | 120,28 | -1,06% | 5.841.065,00 |
14.03.2024 | 122,21 | 122,52 | 120,92 | 121,57 | -0,46% | 1.674.357,00 |
13.03.2024 | 122,65 | 123,34 | 121,96 | 122,13 | -0,42% | 1.637.657,00 |
12.03.2024 | 121,16 | 122,94 | 120,98 | 122,65 | 0,83% | 1.551.829,00 |
11.03.2024 | 121,24 | 121,78 | 119,84 | 121,64 | 0,68% | 1.280.410,00 |
08.03.2024 | 120,84 | 121,89 | 120,25 | 120,82 | -0,26% | 1.344.903,00 |
07.03.2024 | 121,53 | 122,06 | 120,13 | 121,13 | 0,33% | 2.036.052,00 |
06.03.2024 | 120,12 | 121,38 | 119,61 | 120,73 | 0,42% | 1.800.107,00 |
05.03.2024 | 122,38 | 122,50 | 119,67 | 120,23 | -1,72% | 1.691.309,00 |
04.03.2024 | 122,95 | 124,36 | 122,30 | 122,34 | 0,09% | 2.728.554,00 |
01.03.2024 | 122,11 | 122,65 | 121,38 | 122,23 | -0,30% | 1.017.723,00 |
29.02.2024 | 123,14 | 123,14 | 122,16 | 122,60 | 0,16% | 1.954.942,00 |
28.02.2024 | 122,90 | 123,41 | 122,30 | 122,41 | -0,41% | 898.500,00 |
27.02.2024 | 123,05 | 123,75 | 122,30 | 122,91 | -0,37% | 1.052.096,00 |
26.02.2024 | 124,62 | 124,83 | 123,28 | 123,37 | -1,02% | 1.192.525,00 |
23.02.2024 | 125,00 | 125,26 | 124,58 | 124,64 | -0,06% | 1.077.026,00 |
22.02.2024 | 123,78 | 125,01 | 123,24 | 124,71 | 1,03% | 1.467.190,00 |
21.02.2024 | 124,71 | 124,85 | 122,77 | 123,44 | -0,84% | 1.100.755,00 |
20.02.2024 | 123,38 | 124,51 | 123,27 | 124,49 | 0,90% | 1.415.525,00 |
16.02.2024 | 122,65 | 123,82 | 122,01 | 123,38 | 0,45% | 1.100.291,00 |
15.02.2024 | 122,60 | 123,20 | 122,41 | 122,83 | 0,53% | 1.435.401,00 |
14.02.2024 | 121,80 | 122,79 | 121,27 | 122,18 | 0,65% | 1.792.141,00 |
13.02.2024 | 121,65 | 121,84 | 120,36 | 121,39 | -0,58% | 1.932.748,00 |
12.02.2024 | 122,12 | 122,54 | 121,56 | 122,10 | -0,76% | 2.257.088,00 |
09.02.2024 | 123,01 | 123,25 | 121,84 | 123,03 | 0,22% | 1.714.784,00 |
08.02.2024 | 122,00 | 122,81 | 121,10 | 122,76 | 0,54% | 1.084.544,00 |
07.02.2024 | 122,95 | 123,19 | 121,65 | 122,10 | -0,07% | 1.411.125,00 |
06.02.2024 | 120,35 | 122,61 | 119,96 | 122,19 | 1,92% | 2.238.545,00 |
05.02.2024 | 121,32 | 121,34 | 119,42 | 119,89 | -1,54% | 1.663.622,00 |
02.02.2024 | 121,19 | 122,09 | 120,19 | 121,77 | 0,55% | 1.946.192,00 |
01.02.2024 | 121,78 | 122,01 | 119,23 | 121,10 | -0,48% | 2.086.813,00 |
31.01.2024 | 123,04 | 123,82 | 121,47 | 121,68 | -0,60% | 2.351.279,00 |
30.01.2024 | 120,39 | 122,54 | 120,24 | 122,42 | 0,88% | 1.445.652,00 |
29.01.2024 | 120,57 | 121,53 | 120,46 | 121,35 | 0,34% | 1.490.248,00 |
26.01.2024 | 121,25 | 121,42 | 120,35 | 120,94 | -0,06% | 1.166.743,00 |
25.01.2024 | 121,84 | 123,20 | 120,49 | 121,01 | -0,71% | 1.563.786,00 |
24.01.2024 | 123,55 | 124,39 | 121,50 | 121,87 | -0,77% | 2.591.301,00 |
23.01.2024 | 122,64 | 123,50 | 122,51 | 122,82 | 0,02% | 2.017.714,00 |
22.01.2024 | 121,99 | 123,09 | 121,80 | 122,79 | 0,57% | 1.151.221,00 |
19.01.2024 | 121,03 | 122,75 | 119,79 | 122,09 | 1,43% | 2.256.426,00 |
18.01.2024 | 120,20 | 120,51 | 118,90 | 120,37 | 0,22% | 1.884.780,00 |
17.01.2024 | 119,36 | 120,37 | 119,36 | 120,11 | 0,25% | 1.385.093,00 |
16.01.2024 | 119,36 | 119,85 | 118,64 | 119,81 | 0,08% | 1.967.390,00 |
12.01.2024 | 119,98 | 120,37 | 118,79 | 119,72 | 0,50% | 1.033.813,00 |
11.01.2024 | 118,97 | 119,23 | 117,78 | 119,12 | 0,19% | 1.711.695,00 |
10.01.2024 | 118,70 | 119,26 | 118,16 | 118,89 | 0,21% | 1.011.399,00 |
09.01.2024 | 118,55 | 118,85 | 117,50 | 118,64 | -0,69% | 1.252.788,00 |
08.01.2024 | 117,96 | 119,58 | 117,44 | 119,47 | 1,26% | 2.047.509,00 |
05.01.2024 | 117,49 | 118,65 | 117,43 | 117,98 | 0,11% | 1.299.376,00 |
04.01.2024 | 117,42 | 118,46 | 117,15 | 117,85 | 0,86% | 1.525.395,00 |
03.01.2024 | 118,46 | 118,69 | 116,77 | 116,85 | -0,89% | 1.594.965,00 |
02.01.2024 | 118,84 | 119,09 | 117,32 | 117,90 | -1,02% | 1.982.081,00 |
29.12.2023 | 119,13 | 119,55 | 118,33 | 119,11 | -0,33% | 1.241.833,00 |
28.12.2023 | 119,36 | 120,07 | 119,06 | 119,50 | 0,36% | 2.203.009,00 |
27.12.2023 | 120,11 | 120,11 | 118,90 | 119,07 | -0,92% | 1.394.919,00 |
26.12.2023 | 119,32 | 120,60 | 119,12 | 120,18 | 0,27% | 1.388.325,00 |
22.12.2023 | 118,70 | 121,10 | 118,58 | 119,86 | 0,81% | 2.654.401,00 |
21.12.2023 | 122,25 | 122,25 | 118,59 | 118,90 | -7,01% | 5.819.956,00 |
20.12.2023 | 128,23 | 129,66 | 127,78 | 127,86 | -0,74% | 2.761.536,00 |
19.12.2023 | 127,90 | 129,37 | 127,02 | 128,81 | 0,84% | 2.755.408,00 |
18.12.2023 | 127,83 | 128,00 | 126,81 | 127,74 | 0,71% | 1.751.129,00 |
15.12.2023 | 126,54 | 127,84 | 126,33 | 126,84 | 0,01% | 3.827.355,00 |
14.12.2023 | 128,71 | 128,86 | 126,54 | 126,83 | -1,00% | 3.489.724,00 |
13.12.2023 | 126,89 | 128,19 | 125,73 | 128,11 | 1,22% | 2.907.720,00 |
12.12.2023 | 125,75 | 126,66 | 124,61 | 126,56 | 1,09% | 1.406.478,00 |
11.12.2023 | 124,79 | 126,13 | 124,73 | 125,20 | 0,95% | 2.264.853,00 |
08.12.2023 | 124,44 | 125,16 | 123,84 | 124,02 | -0,67% | 1.707.821,00 |
07.12.2023 | 124,85 | 125,34 | 123,55 | 124,86 | 0,35% | 1.753.254,00 |
06.12.2023 | 123,64 | 124,56 | 123,00 | 124,42 | 1,10% | 1.841.554,00 |
05.12.2023 | 124,01 | 124,27 | 122,53 | 123,07 | -0,93% | 1.731.985,00 |
04.12.2023 | 122,50 | 124,40 | 122,48 | 124,23 | 0,25% | 1.610.639,00 |
01.12.2023 | 121,96 | 124,14 | 121,64 | 123,92 | 1,60% | 1.625.865,00 |
30.11.2023 | 121,59 | 122,17 | 120,82 | 121,97 | 0,68% | 2.678.400,00 |
29.11.2023 | 120,00 | 121,91 | 119,67 | 121,15 | 1,31% | 1.991.063,00 |
28.11.2023 | 119,14 | 119,69 | 118,60 | 119,58 | 0,53% | 1.903.100,00 |
27.11.2023 | 118,19 | 119,10 | 117,74 | 118,95 | 0,38% | 1.659.805,00 |
24.11.2023 | 119,31 | 119,32 | 118,23 | 118,50 | -0,38% | 548.152,00 |
22.11.2023 | 119,35 | 119,89 | 118,25 | 118,95 | 0,48% | 2.495.315,00 |
21.11.2023 | 118,80 | 119,06 | 118,13 | 118,38 | -0,36% | 1.861.908,00 |
20.11.2023 | 117,07 | 119,03 | 117,07 | 118,81 | 1,10% | 1.502.327,00 |
17.11.2023 | 117,19 | 117,68 | 116,56 | 117,52 | 0,87% | 1.275.488,00 |
16.11.2023 | 118,31 | 118,88 | 115,43 | 116,51 | -0,54% | 1.316.387,00 |
15.11.2023 | 116,69 | 117,88 | 116,60 | 117,14 | 0,76% | 2.240.507,00 |
14.11.2023 | 116,30 | 116,93 | 115,34 | 116,26 | 1,55% | 1.737.825,00 |
13.11.2023 | 114,16 | 114,87 | 113,87 | 114,48 | -0,82% | 1.275.371,00 |
10.11.2023 | 114,90 | 115,83 | 114,26 | 115,43 | 1,20% | 1.537.186,00 |
09.11.2023 | 114,65 | 115,16 | 113,70 | 114,06 | 0,01% | 1.896.977,00 |
08.11.2023 | 113,06 | 114,42 | 112,34 | 114,05 | 1,35% | 1.502.710,00 |
07.11.2023 | 111,62 | 112,68 | 110,82 | 112,53 | 0,91% | 1.910.787,00 |
06.11.2023 | 110,77 | 111,54 | 109,98 | 111,52 | 0,96% | 1.732.438,00 |
03.11.2023 | 113,49 | 114,10 | 108,58 | 110,46 | -1,79% | 2.878.292,00 |