125,732$
1,42%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 124,45 | 126,19 | 124,26 | 125,75 | 1,43% | 1.338.326,00 |
| 25.07.2024 | 124,10 | 127,40 | 123,77 | 123,98 | 0,59% | 1.829.046,00 |
| 24.07.2024 | 124,00 | 124,09 | 122,68 | 123,25 | -0,37% | 2.784.257,00 |
| 23.07.2024 | 122,38 | 124,23 | 122,13 | 123,71 | 0,59% | 1.809.353,00 |
| 22.07.2024 | 123,07 | 123,64 | 121,33 | 122,98 | 0,24% | 1.586.026,00 |
| 19.07.2024 | 124,48 | 124,89 | 122,31 | 122,68 | -1,26% | 1.822.258,00 |
| 18.07.2024 | 125,55 | 128,18 | 123,80 | 124,24 | -2,03% | 2.757.358,00 |
| 17.07.2024 | 124,58 | 126,92 | 124,57 | 126,82 | 2,04% | 3.488.813,00 |
| 16.07.2024 | 121,54 | 124,31 | 121,49 | 124,28 | 2,18% | 1.791.507,00 |
| 15.07.2024 | 118,58 | 121,86 | 118,58 | 121,63 | 2,81% | 1.979.812,00 |
| 12.07.2024 | 117,82 | 118,85 | 117,43 | 118,30 | 1,06% | 1.453.515,00 |
| 11.07.2024 | 116,84 | 118,52 | 116,57 | 117,06 | 0,08% | 1.609.294,00 |
| 10.07.2024 | 117,08 | 117,08 | 115,40 | 116,97 | -0,04% | 2.368.121,00 |
| 09.07.2024 | 116,01 | 117,22 | 115,80 | 117,02 | 0,73% | 1.802.171,00 |
| 08.07.2024 | 117,48 | 118,00 | 115,77 | 116,17 | -1,17% | 1.601.599,00 |
| 05.07.2024 | 117,73 | 117,73 | 116,33 | 117,54 | 0,09% | 1.585.817,00 |
| 03.07.2024 | 118,20 | 118,38 | 117,38 | 117,43 | -0,80% | 1.072.413,00 |
| 02.07.2024 | 116,77 | 118,43 | 116,23 | 118,38 | 1,18% | 1.717.752,00 |
| 01.07.2024 | 118,97 | 120,14 | 116,36 | 117,00 | -1,32% | 1.727.812,00 |
| 28.06.2024 | 117,57 | 119,83 | 117,52 | 118,56 | 0,61% | 6.556.909,00 |
| 27.06.2024 | 117,21 | 118,19 | 115,54 | 117,84 | 0,33% | 2.610.010,00 |
| 26.06.2024 | 125,00 | 125,00 | 117,31 | 117,45 | -6,07% | 5.176.211,00 |
| 25.06.2024 | 126,13 | 126,48 | 124,77 | 125,04 | -0,82% | 2.510.507,00 |
| 24.06.2024 | 126,22 | 127,75 | 125,59 | 126,08 | 0,10% | 1.735.946,00 |
| 21.06.2024 | 125,61 | 126,19 | 125,16 | 125,96 | 0,70% | 2.889.819,00 |
| 20.06.2024 | 125,29 | 126,20 | 124,84 | 125,08 | -0,30% | 2.256.781,00 |
| 18.06.2024 | 124,93 | 125,56 | 124,03 | 125,46 | 0,60% | 1.181.740,00 |
| 17.06.2024 | 121,52 | 124,89 | 120,80 | 124,71 | 2,23% | 1.477.961,00 |
| 14.06.2024 | 122,60 | 122,85 | 121,46 | 121,99 | -0,52% | 1.144.904,00 |
| 13.06.2024 | 122,12 | 122,85 | 121,25 | 122,63 | -0,11% | 1.528.158,00 |
| 12.06.2024 | 124,25 | 124,51 | 122,69 | 122,76 | -0,94% | 1.889.291,00 |
| 11.06.2024 | 121,81 | 124,13 | 121,62 | 123,93 | 1,60% | 2.435.615,00 |
| 10.06.2024 | 122,12 | 122,48 | 120,75 | 121,98 | -0,49% | 2.717.781,00 |
| 07.06.2024 | 121,30 | 124,16 | 121,30 | 122,58 | 0,62% | 1.975.870,00 |
| 06.06.2024 | 121,86 | 122,81 | 121,49 | 121,83 | 0,16% | 1.177.266,00 |
| 05.06.2024 | 121,71 | 121,99 | 120,10 | 121,64 | 0,06% | 1.166.421,00 |
| 04.06.2024 | 119,77 | 122,26 | 119,31 | 121,57 | 1,17% | 1.265.986,00 |
| 03.06.2024 | 120,14 | 120,30 | 118,72 | 120,17 | 0,01% | 1.978.381,00 |
| 31.05.2024 | 118,41 | 120,61 | 118,25 | 120,16 | 1,48% | 4.177.945,00 |
| 30.05.2024 | 119,00 | 119,43 | 118,13 | 118,41 | -0,29% | 1.429.185,00 |
| 29.05.2024 | 119,31 | 120,64 | 118,69 | 118,75 | -1,26% | 1.327.689,00 |
| 28.05.2024 | 123,79 | 123,89 | 119,48 | 120,27 | -3,19% | 2.484.813,00 |
| 24.05.2024 | 125,88 | 126,85 | 124,01 | 124,23 | -1,14% | 1.354.383,00 |
| 23.05.2024 | 126,70 | 126,70 | 125,50 | 125,66 | -1,04% | 2.120.647,00 |
| 22.05.2024 | 125,75 | 127,48 | 125,20 | 126,98 | 0,86% | 1.736.701,00 |
| 21.05.2024 | 126,03 | 126,03 | 124,77 | 125,90 | 0,26% | 943.837,00 |
| 20.05.2024 | 125,80 | 125,81 | 124,85 | 125,57 | -0,06% | 896.492,00 |
| 17.05.2024 | 125,10 | 125,83 | 124,14 | 125,65 | 0,37% | 2.414.681,00 |
| 16.05.2024 | 124,37 | 125,63 | 123,56 | 125,19 | 0,66% | 1.455.277,00 |
| 15.05.2024 | 124,31 | 125,29 | 124,05 | 124,37 | 0,53% | 1.266.445,00 |
| 14.05.2024 | 125,00 | 126,21 | 123,07 | 123,71 | -0,85% | 2.451.352,00 |
| 13.05.2024 | 122,97 | 124,88 | 122,94 | 124,77 | 1,81% | 1.685.939,00 |
| 10.05.2024 | 121,79 | 122,62 | 121,32 | 122,55 | 1,02% | 1.063.041,00 |
| 09.05.2024 | 120,45 | 121,38 | 120,09 | 121,31 | 0,10% | 1.460.031,00 |
| 08.05.2024 | 121,99 | 122,10 | 120,24 | 121,19 | -0,48% | 875.661,00 |
| 07.05.2024 | 120,94 | 122,02 | 120,64 | 121,77 | 0,95% | 1.070.114,00 |
| 06.05.2024 | 120,31 | 120,70 | 119,63 | 120,63 | 0,44% | 837.898,00 |
| 03.05.2024 | 119,27 | 120,21 | 118,87 | 120,10 | 1,40% | 1.540.545,00 |
| 02.05.2024 | 119,54 | 119,61 | 117,15 | 118,44 | -0,80% | 1.478.927,00 |
| 01.05.2024 | 118,87 | 122,11 | 118,87 | 119,40 | 0,50% | 1.470.964,00 |
| 30.04.2024 | 120,35 | 120,47 | 118,70 | 118,81 | -1,66% | 1.687.596,00 |
| 29.04.2024 | 120,28 | 121,03 | 120,09 | 120,81 | 0,70% | 1.925.934,00 |
| 26.04.2024 | 121,23 | 122,19 | 119,85 | 119,97 | -1,64% | 2.400.533,00 |
| 25.04.2024 | 123,41 | 123,97 | 121,27 | 121,97 | -0,45% | 1.204.346,00 |
| 24.04.2024 | 120,80 | 122,68 | 120,42 | 122,52 | 0,76% | 1.806.757,00 |
| 23.04.2024 | 121,23 | 122,09 | 120,71 | 121,60 | 0,31% | 1.223.741,00 |
| 22.04.2024 | 120,00 | 122,02 | 119,84 | 121,23 | 1,43% | 1.911.994,00 |
| 19.04.2024 | 117,79 | 119,85 | 117,79 | 119,52 | 1,47% | 2.643.302,00 |
| 18.04.2024 | 119,78 | 119,78 | 117,74 | 117,79 | -1,13% | 2.297.830,00 |
| 17.04.2024 | 121,49 | 121,49 | 119,07 | 119,14 | -1,64% | 2.281.310,00 |
| 16.04.2024 | 122,49 | 122,76 | 121,00 | 121,13 | -1,08% | 2.000.690,00 |
| 15.04.2024 | 124,17 | 124,68 | 122,25 | 122,45 | -0,45% | 2.138.066,00 |
| 12.04.2024 | 123,67 | 124,10 | 122,25 | 123,00 | -1,01% | 2.004.438,00 |
| 11.04.2024 | 124,78 | 125,86 | 122,83 | 124,25 | -0,22% | 1.712.424,00 |
| 10.04.2024 | 126,00 | 126,20 | 123,41 | 124,52 | -1,65% | 1.914.199,00 |
| 09.04.2024 | 124,81 | 126,71 | 124,33 | 126,61 | 2,23% | 2.227.800,00 |
| 08.04.2024 | 121,70 | 124,11 | 121,57 | 123,85 | 1,20% | 2.647.248,00 |
| 05.04.2024 | 120,01 | 122,40 | 119,87 | 122,38 | 1,99% | 2.056.089,00 |
| 04.04.2024 | 121,29 | 121,81 | 119,39 | 119,99 | -0,22% | 2.029.119,00 |
| 03.04.2024 | 122,02 | 122,05 | 119,23 | 120,26 | -1,52% | 2.484.970,00 |
| 02.04.2024 | 116,57 | 122,58 | 114,72 | 122,11 | 0,40% | 5.003.850,00 |
| 01.04.2024 | 123,00 | 123,09 | 121,25 | 121,62 | -0,96% | 2.815.168,00 |
| 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 |