139,240$
-3,53%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 143,12 | 143,58 | 138,37 | 139,34 | -3,46% | 4.235.396,00 |
| 31.07.2025 | 144,79 | 146,83 | 144,07 | 144,33 | -1,08% | 2.418.294,00 |
| 30.07.2025 | 146,69 | 148,00 | 145,49 | 145,91 | -0,94% | 1.745.551,00 |
| 29.07.2025 | 146,73 | 147,35 | 145,04 | 147,29 | 0,70% | 2.105.327,00 |
| 28.07.2025 | 148,05 | 148,11 | 146,00 | 146,26 | -1,17% | 1.446.961,00 |
| 25.07.2025 | 146,93 | 148,10 | 145,89 | 147,99 | 1,09% | 1.294.648,00 |
| 24.07.2025 | 144,85 | 146,66 | 144,03 | 146,40 | 0,80% | 1.698.177,00 |
| 23.07.2025 | 144,44 | 145,70 | 143,91 | 145,24 | 0,46% | 1.862.475,00 |
| 22.07.2025 | 142,91 | 145,49 | 142,91 | 144,58 | 1,35% | 1.585.336,00 |
| 21.07.2025 | 142,38 | 143,55 | 142,07 | 142,66 | -0,56% | 1.434.054,00 |
| 18.07.2025 | 144,17 | 144,17 | 142,93 | 143,46 | 0,12% | 2.487.368,00 |
| 17.07.2025 | 142,25 | 143,76 | 142,10 | 143,29 | 0,73% | 1.834.184,00 |
| 16.07.2025 | 140,76 | 142,52 | 140,22 | 142,25 | 1,12% | 1.759.403,00 |
| 15.07.2025 | 143,63 | 143,80 | 140,64 | 140,68 | -2,52% | 2.029.832,00 |
| 14.07.2025 | 143,10 | 144,50 | 142,60 | 144,31 | 0,71% | 2.415.826,00 |
| 11.07.2025 | 145,18 | 145,44 | 142,79 | 143,29 | -1,39% | 1.910.327,00 |
| 10.07.2025 | 145,01 | 146,10 | 144,71 | 145,31 | -0,43% | 2.792.847,00 |
| 09.07.2025 | 145,13 | 146,11 | 144,16 | 145,94 | 0,71% | 2.510.354,00 |
| 08.07.2025 | 145,27 | 146,18 | 143,35 | 144,91 | -0,52% | 3.499.974,00 |
| 07.07.2025 | 147,23 | 147,76 | 145,27 | 145,67 | -0,99% | 3.435.317,00 |
| 03.07.2025 | 146,30 | 147,26 | 145,56 | 147,13 | 0,80% | 1.539.975,00 |
| 02.07.2025 | 146,66 | 146,66 | 143,27 | 145,96 | -0,99% | 3.699.516,00 |
| 01.07.2025 | 145,69 | 148,76 | 145,23 | 147,42 | 1,35% | 3.653.053,00 |
| 30.06.2025 | 143,99 | 146,00 | 142,94 | 145,46 | 1,06% | 4.046.404,00 |
| 27.06.2025 | 141,21 | 144,55 | 140,83 | 143,94 | 2,08% | 3.850.030,00 |
| 26.06.2025 | 138,50 | 141,29 | 138,10 | 141,01 | 2,23% | 3.923.940,00 |
| 25.06.2025 | 145,27 | 146,00 | 136,88 | 137,94 | -9,40% | 9.261.352,00 |
| 24.06.2025 | 151,30 | 152,57 | 150,19 | 152,25 | 0,66% | 4.287.346,00 |
| 23.06.2025 | 149,68 | 151,35 | 148,81 | 151,25 | 1,43% | 2.333.303,00 |
| 20.06.2025 | 150,32 | 150,73 | 148,60 | 149,12 | -0,80% | 3.483.540,00 |
| 18.06.2025 | 152,52 | 152,84 | 150,10 | 150,32 | -1,44% | 2.910.208,00 |
| 17.06.2025 | 153,66 | 154,29 | 151,93 | 152,52 | -0,75% | 1.567.116,00 |
| 16.06.2025 | 153,92 | 154,90 | 153,26 | 153,68 | 0,30% | 1.665.128,00 |
| 13.06.2025 | 152,57 | 153,92 | 152,10 | 153,22 | -0,18% | 2.525.656,00 |
| 12.06.2025 | 154,24 | 154,26 | 151,39 | 153,49 | -0,36% | 1.488.990,00 |
| 11.06.2025 | 155,57 | 155,57 | 153,44 | 154,05 | -0,81% | 1.649.769,00 |
| 10.06.2025 | 156,81 | 157,51 | 154,18 | 155,31 | -1,06% | 1.462.837,00 |
| 09.06.2025 | 159,13 | 159,38 | 155,91 | 156,97 | -1,76% | 1.485.389,00 |
| 06.06.2025 | 160,59 | 161,24 | 159,39 | 159,78 | 0,30% | 1.005.815,00 |
| 05.06.2025 | 159,15 | 159,93 | 158,53 | 159,31 | -0,01% | 955.768,00 |
| 04.06.2025 | 157,95 | 159,74 | 157,52 | 159,33 | 0,68% | 1.264.402,00 |
| 03.06.2025 | 157,08 | 158,36 | 156,48 | 158,25 | 0,48% | 1.226.361,00 |
| 02.06.2025 | 157,10 | 157,57 | 155,48 | 157,50 | -0,26% | 1.417.110,00 |
| 30.05.2025 | 157,81 | 158,81 | 156,95 | 157,91 | 0,31% | 1.993.759,00 |
| 29.05.2025 | 157,05 | 157,90 | 156,21 | 157,42 | 0,27% | 1.389.521,00 |
| 28.05.2025 | 159,39 | 159,75 | 156,97 | 156,99 | -1,25% | 1.469.734,00 |
| 27.05.2025 | 157,50 | 159,25 | 156,88 | 158,97 | 1,85% | 1.753.048,00 |
| 23.05.2025 | 155,04 | 156,56 | 154,17 | 156,09 | -0,06% | 1.085.447,00 |
| 22.05.2025 | 156,19 | 157,01 | 155,27 | 156,18 | -0,03% | 1.034.332,00 |
| 21.05.2025 | 156,67 | 157,51 | 155,63 | 156,22 | -0,92% | 1.209.743,00 |
| 20.05.2025 | 157,58 | 158,23 | 156,86 | 157,67 | -0,33% | 1.467.471,00 |
| 19.05.2025 | 155,19 | 158,25 | 154,91 | 158,19 | 1,42% | 1.628.265,00 |
| 16.05.2025 | 154,19 | 156,27 | 153,66 | 155,98 | 1,00% | 1.415.547,00 |
| 15.05.2025 | 152,56 | 154,51 | 152,43 | 154,43 | 1,59% | 1.541.174,00 |
| 14.05.2025 | 150,46 | 152,29 | 149,47 | 152,01 | 0,50% | 1.812.392,00 |
| 13.05.2025 | 151,82 | 152,50 | 151,18 | 151,26 | -0,28% | 1.449.049,00 |
| 12.05.2025 | 153,27 | 153,27 | 150,10 | 151,69 | 0,03% | 2.431.369,00 |
| 09.05.2025 | 151,17 | 152,05 | 150,79 | 151,65 | 0,21% | 1.120.255,00 |
| 08.05.2025 | 151,53 | 152,80 | 150,53 | 151,33 | 0,67% | 1.292.679,00 |
| 07.05.2025 | 149,51 | 151,09 | 149,05 | 150,32 | 0,87% | 1.340.918,00 |
| 06.05.2025 | 148,85 | 149,40 | 147,74 | 149,02 | -0,29% | 1.226.572,00 |
| 05.05.2025 | 149,81 | 150,79 | 148,87 | 149,45 | -0,24% | 1.344.973,00 |
| 02.05.2025 | 148,25 | 150,55 | 147,50 | 149,81 | 2,18% | 1.460.429,00 |
| 01.05.2025 | 146,34 | 147,53 | 144,30 | 146,61 | -0,34% | 1.767.767,00 |
| 30.04.2025 | 144,73 | 147,33 | 141,93 | 147,12 | 0,48% | 2.446.763,00 |
| 29.04.2025 | 144,16 | 147,21 | 143,25 | 146,41 | 1,56% | 2.130.524,00 |
| 28.04.2025 | 143,21 | 144,52 | 142,32 | 144,16 | 0,66% | 2.198.158,00 |
| 25.04.2025 | 143,96 | 143,96 | 141,93 | 143,21 | -0,69% | 1.394.964,00 |
| 24.04.2025 | 143,00 | 144,47 | 140,58 | 144,21 | 0,69% | 1.595.795,00 |
| 23.04.2025 | 143,87 | 145,59 | 142,71 | 143,22 | -0,05% | 2.830.772,00 |
| 22.04.2025 | 142,01 | 143,88 | 141,45 | 143,29 | 2,07% | 1.843.917,00 |
| 21.04.2025 | 144,06 | 144,51 | 138,16 | 140,39 | -3,11% | 2.653.361,00 |
| 17.04.2025 | 146,30 | 146,81 | 144,59 | 144,90 | -0,46% | 2.148.167,00 |
| 16.04.2025 | 147,54 | 148,23 | 144,54 | 145,57 | -1,39% | 1.555.184,00 |
| 15.04.2025 | 148,82 | 149,84 | 147,44 | 147,62 | -0,97% | 1.153.627,00 |
| 14.04.2025 | 146,88 | 149,54 | 146,04 | 149,07 | 1,58% | 1.718.553,00 |
| 11.04.2025 | 144,48 | 147,83 | 141,51 | 146,75 | 1,62% | 1.918.174,00 |
| 10.04.2025 | 145,32 | 146,48 | 140,20 | 144,41 | -1,04% | 3.099.088,00 |
| 09.04.2025 | 135,44 | 146,50 | 135,00 | 145,93 | 6,51% | 5.266.565,00 |
| 08.04.2025 | 141,51 | 142,58 | 135,26 | 137,01 | -2,48% | 4.440.918,00 |
| 07.04.2025 | 140,80 | 145,54 | 136,82 | 140,49 | -1,97% | 4.640.480,00 |
| 04.04.2025 | 152,84 | 153,05 | 143,24 | 143,32 | -6,65% | 3.049.825,00 |
| 03.04.2025 | 154,91 | 155,58 | 152,48 | 153,53 | -0,91% | 2.606.837,00 |
| 02.04.2025 | 154,38 | 155,26 | 153,15 | 154,94 | 0,23% | 1.379.631,00 |
| 01.04.2025 | 154,07 | 155,16 | 152,96 | 154,59 | 0,20% | 1.915.282,00 |
| 31.03.2025 | 151,40 | 154,71 | 151,40 | 154,28 | 2,15% | 2.909.540,00 |
| 28.03.2025 | 152,32 | 152,88 | 150,10 | 151,03 | -0,53% | 2.419.752,00 |
| 27.03.2025 | 149,48 | 152,13 | 147,59 | 151,83 | 1,09% | 2.633.490,00 |
| 26.03.2025 | 148,81 | 153,12 | 144,52 | 150,19 | 4,20% | 4.411.066,00 |
| 25.03.2025 | 144,78 | 145,79 | 143,23 | 144,13 | -0,48% | 3.109.621,00 |
| 24.03.2025 | 143,63 | 145,17 | 143,33 | 144,83 | 1,27% | 2.152.179,00 |
| 21.03.2025 | 144,12 | 144,54 | 142,01 | 143,02 | -1,52% | 4.764.681,00 |
| 20.03.2025 | 146,74 | 147,44 | 145,03 | 145,23 | -1,56% | 1.463.046,00 |
| 19.03.2025 | 147,01 | 147,90 | 146,15 | 147,53 | 0,37% | 1.722.203,00 |
| 18.03.2025 | 146,47 | 147,53 | 145,62 | 146,99 | -0,68% | 1.348.943,00 |
| 17.03.2025 | 144,91 | 148,44 | 144,48 | 147,99 | 1,75% | 1.896.851,00 |
| 14.03.2025 | 143,36 | 145,85 | 143,26 | 145,44 | 1,31% | 1.591.344,00 |
| 13.03.2025 | 144,98 | 145,84 | 142,88 | 143,56 | -1,00% | 1.976.212,00 |
| 12.03.2025 | 145,55 | 147,04 | 143,83 | 145,01 | -1,02% | 2.778.918,00 |
| 11.03.2025 | 154,11 | 154,43 | 146,39 | 146,50 | -5,19% | 2.954.939,00 |