98,520$
0,36%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 98,48 | 99,81 | 97,63 | 98,53 | 0,34% | 3.403.524,00 |
| 05.02.2026 | 99,19 | 100,60 | 96,75 | 98,20 | -0,28% | 3.577.908,00 |
| 04.02.2026 | 97,00 | 99,34 | 94,90 | 98,48 | 1,37% | 5.374.182,00 |
| 03.02.2026 | 100,42 | 101,28 | 97,09 | 97,15 | -5,19% | 6.002.224,00 |
| 02.02.2026 | 103,62 | 103,92 | 102,01 | 102,47 | -0,64% | 3.108.937,00 |
| 30.01.2026 | 101,95 | 103,20 | 101,05 | 103,13 | 0,88% | 4.026.390,00 |
| 29.01.2026 | 101,98 | 103,58 | 101,53 | 102,23 | -0,21% | 6.081.347,00 |
| 28.01.2026 | 102,78 | 103,62 | 102,09 | 102,45 | -2,37% | 4.080.573,00 |
| 27.01.2026 | 105,01 | 105,55 | 103,69 | 104,94 | -1,18% | 2.927.432,00 |
| 26.01.2026 | 107,12 | 107,90 | 105,29 | 106,19 | -0,41% | 2.891.859,00 |
| 23.01.2026 | 106,86 | 107,86 | 106,47 | 106,63 | -0,52% | 2.629.631,00 |
| 22.01.2026 | 107,43 | 108,52 | 107,00 | 107,19 | 0,00% | 4.865.599,00 |
| 21.01.2026 | 107,07 | 108,73 | 106,80 | 107,19 | -0,21% | 3.465.948,00 |
| 20.01.2026 | 110,60 | 110,60 | 107,31 | 107,42 | -3,38% | 3.567.571,00 |
| 16.01.2026 | 110,88 | 111,43 | 109,76 | 111,18 | 0,61% | 3.421.439,00 |
| 15.01.2026 | 110,75 | 111,93 | 110,00 | 110,51 | 0,20% | 1.778.679,00 |
| 14.01.2026 | 109,50 | 110,88 | 109,17 | 110,29 | 0,57% | 2.255.573,00 |
| 13.01.2026 | 112,29 | 112,74 | 108,91 | 109,66 | -2,69% | 2.918.890,00 |
| 12.01.2026 | 112,89 | 113,99 | 112,39 | 112,69 | -0,95% | 2.054.946,00 |
| 09.01.2026 | 113,99 | 115,07 | 113,30 | 113,77 | -0,42% | 2.410.646,00 |
| 08.01.2026 | 110,94 | 114,71 | 110,63 | 114,25 | 2,35% | 3.165.198,00 |
| 07.01.2026 | 111,29 | 112,25 | 110,96 | 111,63 | 0,37% | 2.953.042,00 |
| 06.01.2026 | 108,77 | 111,69 | 108,47 | 111,22 | 1,59% | 2.638.243,00 |
| 05.01.2026 | 108,60 | 110,54 | 107,80 | 109,48 | 0,81% | 3.149.965,00 |
| 02.01.2026 | 112,12 | 112,20 | 108,33 | 108,60 | -3,19% | 3.214.761,00 |
| 31.12.2025 | 113,16 | 113,24 | 112,08 | 112,18 | -1,07% | 1.717.664,00 |
| 30.12.2025 | 113,60 | 113,97 | 112,93 | 113,39 | -0,54% | 1.935.857,00 |
| 29.12.2025 | 114,19 | 114,72 | 113,48 | 114,00 | -0,17% | 1.485.236,00 |
| 26.12.2025 | 114,58 | 114,96 | 113,76 | 114,19 | -0,34% | 1.586.034,00 |
| 24.12.2025 | 113,92 | 115,04 | 113,74 | 114,58 | 0,42% | 1.081.988,00 |
| 23.12.2025 | 114,89 | 114,99 | 113,71 | 114,10 | -0,68% | 2.591.132,00 |
| 22.12.2025 | 112,83 | 115,01 | 112,74 | 114,88 | 2,32% | 2.895.907,00 |
| 19.12.2025 | 114,07 | 114,12 | 109,03 | 112,28 | -1,72% | 11.298.061,00 |
| 18.12.2025 | 116,36 | 116,67 | 113,46 | 114,24 | -2,11% | 6.387.171,00 |
| 17.12.2025 | 115,22 | 117,83 | 114,59 | 116,70 | 1,28% | 5.090.865,00 |
| 16.12.2025 | 115,14 | 115,68 | 114,35 | 115,22 | -0,14% | 4.099.640,00 |
| 15.12.2025 | 115,83 | 116,52 | 114,92 | 115,38 | -0,06% | 4.431.793,00 |
| 12.12.2025 | 115,20 | 116,55 | 114,93 | 115,45 | 0,72% | 4.543.366,00 |
| 11.12.2025 | 112,97 | 114,98 | 112,13 | 114,63 | 1,55% | 2.591.958,00 |
| 10.12.2025 | 112,59 | 113,56 | 112,23 | 112,88 | 0,12% | 4.022.170,00 |
| 09.12.2025 | 112,39 | 113,45 | 112,26 | 112,74 | 0,26% | 2.818.404,00 |
| 08.12.2025 | 111,90 | 112,88 | 111,05 | 112,45 | 0,35% | 3.650.392,00 |
| 05.12.2025 | 111,93 | 113,60 | 111,58 | 112,06 | 0,26% | 2.463.840,00 |
| 04.12.2025 | 113,63 | 114,15 | 111,28 | 111,77 | -1,43% | 2.142.030,00 |
| 03.12.2025 | 110,78 | 113,62 | 110,60 | 113,39 | 2,36% | 4.268.704,00 |
| 02.12.2025 | 110,94 | 111,12 | 109,75 | 110,78 | 0,22% | 4.035.002,00 |
| 01.12.2025 | 110,83 | 111,77 | 110,23 | 110,54 | -1,03% | 5.004.392,00 |
| 28.11.2025 | 111,40 | 112,23 | 111,24 | 111,69 | 0,25% | 1.244.903,00 |
| 26.11.2025 | 111,81 | 112,03 | 111,02 | 111,41 | -0,62% | 2.203.541,00 |
| 25.11.2025 | 110,15 | 112,49 | 109,99 | 112,11 | 2,00% | 2.832.405,00 |
| 24.11.2025 | 111,26 | 111,57 | 109,42 | 109,91 | -1,39% | 5.348.827,00 |
| 21.11.2025 | 108,44 | 112,95 | 108,44 | 111,46 | 2,77% | 4.236.067,00 |
| 20.11.2025 | 109,72 | 109,99 | 108,12 | 108,46 | -0,99% | 2.128.034,00 |
| 19.11.2025 | 109,92 | 110,07 | 108,00 | 109,55 | -0,37% | 2.307.860,00 |
| 18.11.2025 | 110,48 | 111,34 | 109,07 | 109,96 | -0,47% | 2.541.641,00 |
| 17.11.2025 | 111,87 | 111,88 | 110,00 | 110,48 | -1,45% | 2.362.238,00 |
| 14.11.2025 | 112,32 | 112,63 | 110,65 | 112,10 | 0,27% | 2.927.446,00 |
| 13.11.2025 | 110,69 | 111,90 | 109,99 | 111,80 | 0,65% | 3.551.026,00 |
| 12.11.2025 | 111,72 | 111,98 | 110,83 | 111,08 | -0,50% | 1.730.007,00 |
| 11.11.2025 | 111,33 | 112,32 | 110,84 | 111,64 | 0,14% | 2.052.549,00 |
| 10.11.2025 | 112,05 | 112,65 | 110,16 | 111,48 | -0,43% | 2.395.494,00 |
| 07.11.2025 | 112,51 | 112,86 | 110,70 | 111,96 | -0,76% | 3.515.056,00 |
| 06.11.2025 | 116,16 | 117,03 | 112,07 | 112,82 | -3,16% | 4.999.863,00 |
| 05.11.2025 | 115,14 | 116,81 | 114,31 | 116,50 | 1,18% | 3.977.667,00 |
| 04.11.2025 | 116,17 | 116,41 | 113,15 | 115,14 | 0,03% | 3.257.441,00 |
| 03.11.2025 | 116,58 | 116,58 | 113,47 | 115,11 | -1,64% | 2.938.438,00 |
| 31.10.2025 | 116,82 | 118,01 | 116,08 | 117,03 | -0,17% | 2.754.180,00 |
| 30.10.2025 | 117,77 | 118,64 | 116,82 | 117,23 | -0,14% | 2.470.685,00 |
| 29.10.2025 | 122,35 | 122,50 | 117,00 | 117,40 | -5,36% | 4.793.286,00 |
| 28.10.2025 | 124,51 | 124,73 | 123,02 | 124,05 | -0,77% | 2.760.332,00 |
| 27.10.2025 | 124,59 | 125,29 | 124,14 | 125,01 | 0,33% | 2.613.777,00 |
| 24.10.2025 | 125,11 | 125,56 | 124,21 | 124,60 | -0,12% | 4.436.857,00 |
| 23.10.2025 | 126,37 | 126,96 | 124,45 | 124,75 | -1,47% | 1.993.158,00 |
| 22.10.2025 | 127,22 | 128,57 | 126,51 | 126,61 | -0,73% | 1.732.252,00 |
| 21.10.2025 | 126,66 | 128,78 | 125,71 | 127,54 | 0,75% | 2.373.568,00 |
| 20.10.2025 | 126,75 | 127,93 | 125,30 | 126,59 | 0,02% | 2.388.069,00 |
| 17.10.2025 | 126,87 | 127,26 | 125,51 | 126,56 | 0,06% | 2.461.137,00 |
| 16.10.2025 | 127,75 | 128,26 | 125,88 | 126,49 | -0,81% | 2.858.561,00 |
| 15.10.2025 | 128,28 | 129,24 | 127,34 | 127,52 | -0,83% | 2.536.721,00 |
| 14.10.2025 | 127,55 | 129,20 | 127,08 | 128,59 | 0,92% | 2.440.208,00 |
| 13.10.2025 | 125,69 | 127,72 | 125,25 | 127,42 | 1,49% | 2.725.104,00 |
| 10.10.2025 | 125,81 | 126,34 | 124,93 | 125,55 | 0,27% | 2.711.778,00 |
| 09.10.2025 | 127,14 | 127,14 | 124,55 | 125,21 | -1,09% | 2.319.628,00 |
| 08.10.2025 | 126,75 | 126,85 | 125,49 | 126,59 | -0,34% | 2.153.298,00 |
| 07.10.2025 | 124,12 | 127,06 | 123,75 | 127,02 | 2,13% | 2.432.961,00 |
| 06.10.2025 | 124,96 | 124,96 | 123,26 | 124,37 | -0,18% | 2.932.726,00 |
| 03.10.2025 | 123,82 | 124,87 | 122,88 | 124,59 | 0,95% | 180.133,00 |
| 02.10.2025 | 123,63 | 123,77 | 121,83 | 123,42 | -0,48% | 2.704.911,00 |
| 01.10.2025 | 126,76 | 127,00 | 122,25 | 124,01 | -2,17% | 4.559.210,00 |
| 30.09.2025 | 121,61 | 126,84 | 119,02 | 126,76 | -1,38% | 6.931.625,00 |
| 29.09.2025 | 128,60 | 130,32 | 128,29 | 128,53 | 0,25% | 4.616.054,00 |
| 26.09.2025 | 127,16 | 128,63 | 126,71 | 128,21 | 1,20% | 3.571.453,00 |
| 25.09.2025 | 128,91 | 129,30 | 126,13 | 126,69 | -1,23% | 3.165.847,00 |
| 24.09.2025 | 128,94 | 130,03 | 128,18 | 128,27 | -0,80% | 3.545.364,00 |
| 23.09.2025 | 129,72 | 130,64 | 128,80 | 129,30 | -0,84% | 3.836.564,00 |
| 22.09.2025 | 128,60 | 130,88 | 128,23 | 130,40 | 0,31% | 4.325.581,00 |
| 19.09.2025 | 131,77 | 131,96 | 129,33 | 130,00 | -0,85% | 7.782.937,00 |
| 18.09.2025 | 131,84 | 132,87 | 130,94 | 131,11 | -1,02% | 3.642.417,00 |
| 17.09.2025 | 132,28 | 134,14 | 132,15 | 132,46 | 0,64% | 3.775.100,00 |
| 16.09.2025 | 131,96 | 132,40 | 130,24 | 131,62 | -0,27% | 2.986.366,00 |