99,303$
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 98,99 | 99,65 | 98,10 | 99,13 | -0,18% | - |
| 28.09.2026 | 100,08 | 100,90 | 98,91 | 99,30 | -2,04% | 3.448.404,00 |
| 25.09.2026 | 101,18 | 102,09 | 100,32 | 101,37 | -0,22% | 3.931.636,00 |
| 24.09.2026 | 105,49 | 107,60 | 101,49 | 101,59 | -2,78% | 4.445.019,00 |
| 23.09.2026 | 109,67 | 110,50 | 103,25 | 104,49 | -8,77% | 8.221.322,00 |
| 22.09.2026 | 115,71 | 115,87 | 113,32 | 114,53 | -0,42% | 4.035.426,00 |
| 21.09.2026 | 115,52 | 116,26 | 114,18 | 115,01 | -0,97% | 2.914.570,00 |
| 18.09.2026 | 116,51 | 116,59 | 114,79 | 116,14 | -0,32% | 9.586.639,00 |
| 17.09.2026 | 116,11 | 116,71 | 115,17 | 116,51 | -0,16% | 2.596.625,00 |
| 16.09.2026 | 117,72 | 118,43 | 116,40 | 116,70 | -1,36% | 2.424.965,00 |
| 15.09.2026 | 117,84 | 119,61 | 116,93 | 118,31 | -0,17% | 2.735.509,00 |
| 14.09.2026 | 117,82 | 119,23 | 116,60 | 118,51 | 2,34% | 2.603.812,00 |
| 11.09.2026 | 115,03 | 115,97 | 114,80 | 115,80 | 0,56% | 1.762.250,00 |
| 10.09.2026 | 115,01 | 115,81 | 114,51 | 115,16 | 0,36% | 2.137.142,00 |
| 09.09.2026 | 117,02 | 117,05 | 114,60 | 114,75 | -1,86% | 2.771.989,00 |
| 08.09.2026 | 120,31 | 120,50 | 116,48 | 116,93 | -3,93% | 3.178.903,00 |
| 04.09.2026 | 123,47 | 123,58 | 121,65 | 121,71 | -2,69% | 1.841.370,00 |
| 03.09.2026 | 124,26 | 126,45 | 123,50 | 125,08 | 0,87% | 2.932.670,00 |
| 02.09.2026 | 125,01 | 125,03 | 122,80 | 124,00 | -1,31% | 3.246.877,00 |
| 01.09.2026 | 127,34 | 127,98 | 125,17 | 125,64 | -1,34% | 1.708.686,00 |
| 31.08.2026 | 126,30 | 127,87 | 125,56 | 127,34 | 0,24% | 2.470.390,00 |
| 28.08.2026 | 126,91 | 127,92 | 126,20 | 127,04 | 0,44% | 1.546.226,00 |
| 27.08.2026 | 124,57 | 127,23 | 124,16 | 126,48 | 1,28% | 1.726.341,00 |
| 26.08.2026 | 123,83 | 125,63 | 123,38 | 124,88 | -0,09% | 1.111.747,00 |
| 25.08.2026 | 124,91 | 126,00 | 124,04 | 124,99 | -0,81% | 1.914.642,00 |
| 24.08.2026 | 124,77 | 127,09 | 124,62 | 126,01 | 1,23% | 2.341.442,00 |
| 21.08.2026 | 122,92 | 124,78 | 121,73 | 124,48 | 1,27% | 2.074.727,00 |
| 20.08.2026 | 122,25 | 124,17 | 122,25 | 122,91 | 0,33% | 2.574.307,00 |
| 19.08.2026 | 120,11 | 123,82 | 120,10 | 122,50 | 2,14% | 2.796.875,00 |
| 18.08.2026 | 120,71 | 122,44 | 119,84 | 119,93 | 1,17% | 2.240.033,00 |
| 17.08.2026 | 120,67 | 120,94 | 118,48 | 118,54 | -2,85% | 2.760.245,00 |
| 14.08.2026 | 125,75 | 125,90 | 121,87 | 122,02 | -2,70% | 1.670.576,00 |
| 13.08.2026 | 121,54 | 125,65 | 120,86 | 125,40 | 4,18% | 2.430.985,00 |
| 12.08.2026 | 120,12 | 121,05 | 118,50 | 120,37 | -0,77% | 1.907.904,00 |
| 11.08.2026 | 119,69 | 121,73 | 119,42 | 121,30 | 0,10% | 2.353.373,00 |
| 10.08.2026 | 119,74 | 121,24 | 119,00 | 121,18 | 0,95% | 1.602.959,00 |
| 07.08.2026 | 119,44 | 121,42 | 119,06 | 120,04 | -0,07% | 1.918.487,00 |
| 06.08.2026 | 119,01 | 120,25 | 117,85 | 120,13 | 1,57% | 3.573.830,00 |
| 05.08.2026 | 119,24 | 119,84 | 116,11 | 118,27 | -0,33% | 2.404.622,00 |
| 04.08.2026 | 115,60 | 118,97 | 115,11 | 118,66 | 0,84% | 2.989.085,00 |
| 03.08.2026 | 118,75 | 119,97 | 116,98 | 117,67 | 0,71% | 2.857.509,00 |
| 31.07.2026 | 114,94 | 117,28 | 113,80 | 116,84 | 0,44% | 3.286.918,00 |
| 30.07.2026 | 119,06 | 119,29 | 113,69 | 116,33 | -4,75% | 3.646.743,00 |
| 29.07.2026 | 119,58 | 124,74 | 118,87 | 122,13 | 2,74% | 4.863.845,00 |
| 28.07.2026 | 116,64 | 119,96 | 116,64 | 118,87 | 2,94% | 5.284.418,00 |
| 27.07.2026 | 115,00 | 116,90 | 114,50 | 115,48 | 1,70% | 3.451.702,00 |
| 24.07.2026 | 111,23 | 114,35 | 110,64 | 113,55 | 2,63% | 2.743.009,00 |
| 23.07.2026 | 111,76 | 111,82 | 109,38 | 110,64 | -0,09% | 3.283.714,00 |
| 22.07.2026 | 113,13 | 113,24 | 110,10 | 110,74 | -1,09% | 3.359.260,00 |
| 21.07.2026 | 113,85 | 114,77 | 111,93 | 111,96 | -2,83% | 3.012.131,00 |
| 20.07.2026 | 113,71 | 115,39 | 112,58 | 115,22 | 0,73% | 2.965.245,00 |
| 17.07.2026 | 115,13 | 117,72 | 112,50 | 114,39 | -0,27% | 4.269.154,00 |
| 16.07.2026 | 111,47 | 115,24 | 111,47 | 114,70 | 4,27% | 3.597.025,00 |
| 15.07.2026 | 109,77 | 112,34 | 109,43 | 110,00 | 0,43% | 2.475.026,00 |
| 14.07.2026 | 107,99 | 110,52 | 107,49 | 109,53 | -1,13% | 2.489.772,00 |
| 13.07.2026 | 108,91 | 111,64 | 108,74 | 110,78 | 3,01% | 2.352.578,00 |
| 10.07.2026 | 107,46 | 107,86 | 106,49 | 107,54 | 1,19% | 2.179.681,00 |
| 09.07.2026 | 104,62 | 106,90 | 103,74 | 106,28 | -0,28% | 3.575.447,00 |
| 08.07.2026 | 108,07 | 108,12 | 105,86 | 106,58 | -1,41% | 2.524.608,00 |
| 07.07.2026 | 107,46 | 109,73 | 107,46 | 108,10 | 2,57% | 2.883.851,00 |
| 06.07.2026 | 106,28 | 106,84 | 104,65 | 105,39 | -0,90% | 2.630.463,00 |
| 02.07.2026 | 103,02 | 106,51 | 102,89 | 106,35 | 3,54% | 3.656.562,00 |
| 01.07.2026 | 100,86 | 103,97 | 100,31 | 102,71 | 4,48% | 4.418.078,00 |
| 30.06.2026 | 99,81 | 100,03 | 97,79 | 98,31 | -1,48% | 3.174.353,00 |
| 29.06.2026 | 100,89 | 101,59 | 98,80 | 99,79 | -0,11% | 3.535.450,00 |
| 26.06.2026 | 97,00 | 100,14 | 97,00 | 99,90 | 3,29% | 5.596.840,00 |
| 25.06.2026 | 96,21 | 100,19 | 95,69 | 96,72 | 0,39% | 4.398.951,00 |
| 24.06.2026 | 98,77 | 98,85 | 93,02 | 96,34 | -1,69% | 6.388.311,00 |
| 23.06.2026 | 97,91 | 98,85 | 97,55 | 98,00 | 2,16% | 4.562.284,00 |
| 22.06.2026 | 97,20 | 98,35 | 95,81 | 95,93 | -2,19% | 4.520.222,00 |
| 19.06.2026 | 98,05 | 98,12 | 97,89 | 98,08 | -0,16% | - |
| 18.06.2026 | 97,89 | 98,79 | 95,96 | 98,24 | 0,68% | 7.100.903,00 |
| 17.06.2026 | 99,02 | 100,85 | 97,06 | 97,58 | -2,70% | 3.603.463,00 |
| 16.06.2026 | 101,16 | 102,62 | 99,17 | 100,29 | -0,60% | 3.386.544,00 |
| 15.06.2026 | 102,90 | 103,30 | 100,25 | 100,90 | 0,27% | 3.594.195,00 |
| 12.06.2026 | 99,45 | 100,99 | 98,11 | 100,63 | 1,38% | 2.639.297,00 |
| 11.06.2026 | 99,15 | 100,94 | 98,69 | 99,26 | -1,82% | 3.147.896,00 |
| 10.06.2026 | 100,28 | 101,77 | 98,91 | 101,10 | 0,82% | 2.679.620,00 |
| 09.06.2026 | 97,96 | 100,54 | 97,45 | 100,28 | 1,39% | 3.369.264,00 |
| 08.06.2026 | 99,46 | 100,48 | 98,57 | 98,91 | -1,61% | 3.612.257,00 |
| 05.06.2026 | 99,74 | 101,33 | 99,69 | 100,53 | 1,06% | 2.410.155,00 |
| 04.06.2026 | 100,89 | 102,03 | 99,21 | 99,48 | 1,04% | 2.237.555,00 |
| 03.06.2026 | 99,61 | 100,18 | 97,63 | 98,46 | -2,31% | 2.446.793,00 |
| 02.06.2026 | 99,92 | 101,22 | 98,63 | 100,79 | -1,61% | 2.513.146,00 |
| 01.06.2026 | 97,92 | 102,92 | 97,92 | 102,44 | 5,63% | 4.135.767,00 |
| 29.05.2026 | 95,51 | 98,01 | 95,19 | 96,98 | 1,54% | 5.719.792,00 |
| 28.05.2026 | 94,43 | 95,96 | 93,63 | 95,51 | 1,14% | 2.270.857,00 |
| 27.05.2026 | 94,57 | 96,16 | 94,08 | 94,43 | -0,40% | 2.475.086,00 |
| 26.05.2026 | 96,72 | 96,84 | 94,09 | 94,81 | -2,26% | 2.959.467,00 |
| 22.05.2026 | 94,25 | 97,21 | 94,25 | 97,00 | 2,92% | 2.593.105,00 |
| 21.05.2026 | 93,91 | 94,92 | 92,76 | 94,25 | -0,71% | 2.315.535,00 |
| 20.05.2026 | 93,36 | 95,00 | 91,67 | 94,92 | 0,47% | 2.753.857,00 |
| 19.05.2026 | 95,26 | 97,12 | 94,39 | 94,48 | -0,05% | 3.276.428,00 |
| 18.05.2026 | 91,38 | 94,73 | 90,76 | 94,53 | 3,27% | 3.035.812,00 |
| 15.05.2026 | 90,19 | 91,97 | 90,03 | 91,54 | 3,05% | 2.921.132,00 |
| 14.05.2026 | 89,97 | 90,91 | 88,65 | 88,83 | -1,21% | 2.857.485,00 |
| 13.05.2026 | 91,49 | 91,81 | 87,43 | 89,92 | -4,04% | 5.243.419,00 |
| 12.05.2026 | 94,71 | 95,20 | 92,81 | 93,71 | -0,18% | 3.558.465,00 |
| 11.05.2026 | 93,09 | 94,37 | 92,45 | 93,88 | -0,05% | 3.404.703,00 |
| 08.05.2026 | 93,69 | 94,67 | 92,00 | 93,93 | -0,35% | 2.446.658,00 |