99,160$
0,79%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 97,01 | 99,73 | 96,34 | 99,14 | 0,77% | 174.846,00 |
| 05.03.2026 | 95,89 | 98,67 | 95,81 | 98,38 | 2,70% | 4.138.573,00 |
| 04.03.2026 | 95,23 | 96,42 | 94,82 | 95,79 | 0,24% | 2.692.693,00 |
| 03.03.2026 | 93,50 | 96,37 | 92,96 | 95,56 | 1,39% | 3.042.846,00 |
| 02.03.2026 | 92,90 | 94,46 | 92,13 | 94,25 | 0,64% | 3.772.209,00 |
| 27.02.2026 | 93,18 | 94,25 | 91,36 | 93,65 | -0,88% | 7.006.834,00 |
| 26.02.2026 | 91,99 | 94,78 | 91,56 | 94,48 | 3,56% | 5.635.007,00 |
| 25.02.2026 | 88,90 | 91,31 | 88,55 | 91,23 | 3,11% | 3.502.479,00 |
| 24.02.2026 | 87,36 | 90,33 | 86,89 | 88,48 | 1,25% | 4.119.771,00 |
| 23.02.2026 | 90,44 | 90,55 | 87,04 | 87,39 | -4,22% | 4.909.770,00 |
| 20.02.2026 | 92,21 | 92,36 | 90,32 | 91,24 | -1,19% | 5.312.530,00 |
| 19.02.2026 | 94,11 | 94,56 | 91,88 | 92,34 | -2,07% | 3.273.091,00 |
| 18.02.2026 | 93,60 | 94,77 | 92,84 | 94,29 | 1,09% | 2.775.149,00 |
| 17.02.2026 | 94,71 | 95,99 | 92,94 | 93,27 | -1,18% | 3.631.996,00 |
| 13.02.2026 | 93,31 | 94,76 | 92,28 | 94,38 | 2,07% | 4.773.769,00 |
| 12.02.2026 | 94,15 | 94,70 | 91,70 | 92,47 | -2,50% | 6.212.885,00 |
| 11.02.2026 | 98,25 | 99,12 | 94,08 | 94,84 | -4,23% | 5.719.155,00 |
| 10.02.2026 | 97,04 | 99,56 | 97,04 | 99,03 | 0,96% | 4.655.958,00 |
| 09.02.2026 | 98,52 | 98,75 | 96,51 | 98,09 | -0,45% | 4.299.228,00 |
| 06.02.2026 | 98,48 | 99,81 | 97,63 | 98,53 | 0,37% | 3.403.524,00 |
| 05.02.2026 | 99,19 | 100,60 | 96,75 | 98,17 | -0,31% | 3.583.453,00 |
| 04.02.2026 | 97,00 | 99,34 | 94,90 | 98,48 | 1,37% | 5.377.033,00 |
| 03.02.2026 | 100,42 | 101,28 | 97,09 | 97,15 | -5,19% | 6.007.793,00 |
| 02.02.2026 | 103,62 | 103,92 | 102,01 | 102,47 | -0,64% | 3.111.079,00 |
| 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% | 6.082.894,00 |
| 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% | 2.928.575,00 |
| 26.01.2026 | 107,12 | 107,90 | 105,29 | 106,19 | -0,41% | 2.898.611,00 |
| 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% | 4.866.017,00 |
| 21.01.2026 | 107,07 | 108,73 | 106,80 | 107,19 | -0,21% | 3.600.946,00 |
| 20.01.2026 | 110,60 | 110,60 | 107,31 | 107,42 | -3,38% | 3.568.960,00 |
| 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% | 1.779.430,00 |
| 14.01.2026 | 109,50 | 110,88 | 109,17 | 110,29 | 0,57% | 2.257.654,00 |
| 13.01.2026 | 112,29 | 112,74 | 108,91 | 109,66 | -2,69% | 2.919.633,00 |
| 12.01.2026 | 112,89 | 113,99 | 112,39 | 112,69 | -0,95% | 2.055.262,00 |
| 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% | 3.165.615,00 |
| 07.01.2026 | 111,29 | 112,25 | 110,96 | 111,63 | 0,37% | 2.953.349,00 |
| 06.01.2026 | 108,77 | 111,69 | 108,47 | 111,22 | 1,59% | 2.639.651,00 |
| 05.01.2026 | 108,60 | 110,54 | 107,80 | 109,48 | 0,81% | 3.286.178,00 |