154,170$
-0,07%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 154,07 | 155,16 | 152,96 | 154,59 | 0,20% | 1.941.092,00 |
| 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 |
| 10.03.2025 | 153,48 | 158,37 | 153,34 | 154,52 | 0,68% | 3.963.796,00 |
| 07.03.2025 | 149,36 | 154,05 | 148,95 | 153,48 | 2,40% | 2.253.837,00 |
| 06.03.2025 | 151,26 | 151,88 | 147,86 | 149,89 | -1,45% | 2.547.312,00 |
| 05.03.2025 | 150,91 | 153,26 | 150,61 | 152,10 | 0,07% | 1.859.657,00 |
| 04.03.2025 | 154,43 | 154,98 | 151,79 | 152,00 | -0,89% | 3.802.925,00 |
| 03.03.2025 | 151,77 | 154,48 | 151,77 | 153,37 | 1,12% | 1.781.796,00 |
| 28.02.2025 | 150,06 | 151,82 | 149,38 | 151,67 | 1,96% | 2.485.504,00 |
| 27.02.2025 | 149,35 | 150,61 | 148,30 | 148,76 | -0,33% | 1.676.291,00 |
| 26.02.2025 | 150,43 | 151,66 | 149,03 | 149,26 | -1,15% | 1.211.589,00 |
| 25.02.2025 | 150,19 | 151,86 | 150,07 | 151,00 | 0,74% | 1.751.355,00 |
| 24.02.2025 | 148,61 | 150,96 | 148,31 | 149,89 | 0,93% | 1.889.871,00 |
| 21.02.2025 | 150,07 | 150,15 | 147,59 | 148,51 | -1,16% | 1.674.278,00 |
| 20.02.2025 | 149,65 | 150,66 | 149,35 | 150,26 | 0,15% | 1.355.154,00 |
| 19.02.2025 | 148,65 | 150,17 | 147,78 | 150,04 | 1,11% | 1.091.535,00 |
| 18.02.2025 | 147,66 | 149,24 | 147,20 | 148,40 | 0,78% | 1.457.346,00 |
| 14.02.2025 | 148,96 | 149,28 | 147,09 | 147,25 | -0,93% | 1.052.397,00 |
| 13.02.2025 | 146,94 | 148,78 | 146,49 | 148,63 | 1,14% | 1.150.094,00 |
| 12.02.2025 | 144,13 | 147,33 | 144,07 | 146,95 | 0,58% | 1.307.514,00 |
| 11.02.2025 | 146,31 | 146,69 | 145,46 | 146,10 | -0,62% | 1.401.164,00 |
| 10.02.2025 | 147,98 | 147,98 | 146,54 | 147,01 | 0,18% | 1.331.420,00 |
| 07.02.2025 | 149,16 | 149,93 | 146,55 | 146,74 | -2,18% | 1.803.425,00 |
| 06.02.2025 | 151,38 | 151,72 | 149,86 | 150,01 | -0,57% | 1.533.898,00 |
| 05.02.2025 | 149,96 | 151,01 | 148,66 | 150,87 | 0,91% | 1.533.332,00 |
| 04.02.2025 | 148,14 | 149,90 | 147,45 | 149,51 | 0,60% | 1.659.159,00 |
| 03.02.2025 | 147,27 | 149,21 | 146,29 | 148,62 | 0,64% | 1.588.258,00 |
| 31.01.2025 | 147,62 | 148,97 | 147,17 | 147,67 | -0,26% | 1.766.442,00 |
| 30.01.2025 | 147,21 | 149,87 | 147,21 | 148,05 | 0,79% | 1.465.250,00 |
| 29.01.2025 | 148,00 | 148,55 | 146,30 | 146,89 | -0,40% | 1.801.241,00 |
| 28.01.2025 | 148,17 | 150,41 | 147,38 | 147,48 | -0,38% | 1.578.121,00 |
| 27.01.2025 | 145,46 | 148,58 | 144,98 | 148,04 | 1,32% | 2.438.000,00 |
| 24.01.2025 | 144,16 | 146,35 | 144,16 | 146,11 | 0,94% | 1.425.365,00 |
| 23.01.2025 | 144,52 | 145,37 | 144,09 | 144,75 | -0,02% | 1.325.562,00 |
| 22.01.2025 | 145,62 | 146,43 | 144,66 | 144,77 | -0,61% | 1.647.985,00 |
| 21.01.2025 | 146,36 | 147,22 | 145,06 | 145,66 | -0,43% | 1.482.741,00 |
| 17.01.2025 | 149,46 | 149,46 | 146,19 | 146,29 | -0,37% | 2.116.028,00 |
| 16.01.2025 | 144,27 | 147,25 | 143,49 | 146,84 | 1,78% | 2.259.963,00 |
| 15.01.2025 | 143,00 | 145,42 | 142,03 | 144,27 | 1,81% | 3.773.867,00 |
| 14.01.2025 | 140,64 | 142,30 | 139,85 | 141,71 | 0,84% | 1.727.748,00 |
| 13.01.2025 | 138,73 | 140,97 | 138,33 | 140,53 | 1,06% | 1.411.371,00 |
| 10.01.2025 | 140,77 | 141,03 | 138,72 | 139,06 | -0,85% | 1.904.011,00 |
| 08.01.2025 | 139,95 | 140,46 | 138,13 | 140,25 | 0,71% | 2.079.975,00 |
| 07.01.2025 | 137,17 | 140,24 | 137,00 | 139,26 | 2,35% | 2.236.844,00 |
| 06.01.2025 | 137,53 | 139,35 | 135,02 | 136,06 | -2,58% | 2.628.797,00 |
| 03.01.2025 | 138,89 | 140,12 | 138,31 | 139,67 | 0,84% | 1.284.555,00 |
| 02.01.2025 | 141,39 | 141,63 | 138,21 | 138,50 | -1,23% | 1.559.723,00 |
| 31.12.2024 | 140,46 | 140,97 | 139,86 | 140,22 | 0,19% | 1.265.638,00 |
| 30.12.2024 | 140,66 | 140,71 | 138,31 | 139,96 | -0,93% | 1.573.059,00 |
| 27.12.2024 | 142,10 | 142,98 | 140,61 | 141,27 | -0,96% | 2.032.086,00 |
| 26.12.2024 | 141,07 | 142,87 | 140,80 | 142,64 | 0,88% | 2.340.081,00 |
| 24.12.2024 | 139,35 | 141,70 | 139,10 | 141,39 | 1,47% | 885.757,00 |
| 23.12.2024 | 139,17 | 139,59 | 137,98 | 139,34 | -0,14% | 1.483.286,00 |
| 20.12.2024 | 136,58 | 140,11 | 136,58 | 139,54 | 1,26% | 4.925.570,00 |
| 19.12.2024 | 140,94 | 142,68 | 137,09 | 137,81 | 1,44% | 4.195.494,00 |
| 18.12.2024 | 139,36 | 141,70 | 135,84 | 135,86 | -3,15% | 3.954.312,00 |
| 17.12.2024 | 140,71 | 142,29 | 139,46 | 140,28 | -0,65% | 3.513.177,00 |
| 16.12.2024 | 141,99 | 142,25 | 140,74 | 141,20 | 0,16% | 2.493.676,00 |
| 13.12.2024 | 141,48 | 141,87 | 140,41 | 140,98 | -0,15% | 2.138.150,00 |
| 12.12.2024 | 141,34 | 142,16 | 139,56 | 141,19 | -0,04% | 1.797.700,00 |
| 11.12.2024 | 142,42 | 143,16 | 140,97 | 141,24 | -0,81% | 2.175.253,00 |
| 10.12.2024 | 140,85 | 142,69 | 139,81 | 142,39 | 1,02% | 2.316.891,00 |
| 09.12.2024 | 142,86 | 143,19 | 139,81 | 140,95 | -1,34% | 1.625.493,00 |
| 06.12.2024 | 142,92 | 143,91 | 142,66 | 142,86 | 0,32% | 2.243.202,00 |
| 05.12.2024 | 144,17 | 144,51 | 141,24 | 142,40 | -1,10% | 1.362.189,00 |
| 04.12.2024 | 145,18 | 145,24 | 143,55 | 143,98 | -0,35% | 1.264.799,00 |
| 03.12.2024 | 145,59 | 145,74 | 144,00 | 144,49 | -0,66% | 1.356.536,00 |
| 02.12.2024 | 146,37 | 146,49 | 144,62 | 145,45 | -0,56% | 1.193.286,00 |
| 29.11.2024 | 145,49 | 146,62 | 145,37 | 146,27 | 0,38% | 730.617,00 |
| 27.11.2024 | 146,23 | 147,42 | 145,51 | 145,71 | -0,33% | 1.017.969,00 |
| 26.11.2024 | 146,00 | 146,32 | 144,97 | 146,19 | 0,64% | 1.313.283,00 |
| 25.11.2024 | 145,11 | 145,87 | 143,83 | 145,26 | 0,55% | 2.004.552,00 |
| 22.11.2024 | 144,43 | 145,51 | 143,70 | 144,46 | 0,24% | 1.249.651,00 |
| 21.11.2024 | 142,26 | 144,18 | 141,73 | 144,12 | 1,61% | 117.796,00 |
| 20.11.2024 | 140,16 | 142,05 | 139,70 | 141,83 | 0,83% | 1.343.767,00 |
| 19.11.2024 | 141,26 | 141,83 | 140,37 | 140,66 | -0,78% | 1.330.469,00 |
| 18.11.2024 | 143,35 | 143,62 | 141,61 | 141,76 | -0,84% | 1.071.993,00 |
| 15.11.2024 | 145,81 | 145,81 | 142,73 | 142,96 | -1,97% | 1.631.158,00 |
| 14.11.2024 | 146,03 | 146,40 | 145,32 | 145,84 | -0,46% | 1.439.324,00 |
| 13.11.2024 | 147,73 | 148,20 | 146,21 | 146,51 | -1,01% | 1.938.199,00 |
| 12.11.2024 | 148,43 | 149,78 | 147,94 | 148,00 | -0,49% | 1.454.415,00 |
| 11.11.2024 | 149,12 | 150,71 | 148,60 | 148,73 | 0,11% | 1.324.022,00 |
| 08.11.2024 | 147,38 | 149,24 | 146,24 | 148,57 | 1,37% | 2.022.161,00 |
| 07.11.2024 | 147,36 | 147,52 | 145,70 | 146,55 | -1,37% | 1.529.255,00 |
| 06.11.2024 | 143,34 | 149,26 | 142,15 | 148,59 | 6,32% | 2.877.503,00 |
| 05.11.2024 | 140,07 | 140,40 | 139,33 | 139,76 | 0,06% | 2.101.177,00 |