115,150$
-0,19%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 116,91 | 117,56 | 114,57 | 115,17 | -0,17% | 1.804.330,00 |
| 11.11.2026 | 115,91 | 116,08 | 114,63 | 115,37 | -0,71% | 2.848.821,00 |
| 10.11.2026 | 114,08 | 116,57 | 113,10 | 116,19 | 1,25% | 3.119.816,00 |
| 09.11.2026 | 116,80 | 117,32 | 114,54 | 114,76 | -1,96% | 3.341.135,00 |
| 06.11.2026 | 116,25 | 117,63 | 115,27 | 117,06 | -2,07% | 2.508.660,00 |
| 05.11.2026 | 120,46 | 122,72 | 118,87 | 119,54 | 0,72% | 3.823.947,00 |
| 04.11.2026 | 118,13 | 120,07 | 115,74 | 118,68 | 2,64% | 3.189.735,00 |
| 03.11.2026 | 113,44 | 116,26 | 111,92 | 115,63 | 0,09% | 3.026.992,00 |
| 02.11.2026 | 112,71 | 115,99 | 111,45 | 115,53 | 3,04% | 2.465.743,00 |
| 30.10.2026 | 112,00 | 113,12 | 111,37 | 112,12 | 2,50% | 3.538.002,00 |
| 29.10.2026 | 109,61 | 110,06 | 108,00 | 109,39 | 1,09% | 2.115.198,00 |
| 28.10.2026 | 108,20 | 108,96 | 106,68 | 108,21 | -0,94% | 3.183.506,00 |
| 27.10.2026 | 115,00 | 115,14 | 109,01 | 109,24 | -5,59% | 3.922.299,00 |
| 26.10.2026 | 116,85 | 117,52 | 114,53 | 115,71 | -1,97% | 2.590.795,00 |
| 23.10.2026 | 118,09 | 119,47 | 116,76 | 118,04 | -0,66% | 2.341.423,00 |
| 22.10.2026 | 113,75 | 119,14 | 113,59 | 118,82 | 5,62% | 3.292.486,00 |
| 21.10.2026 | 111,75 | 113,52 | 111,67 | 112,50 | -0,11% | 1.801.910,00 |
| 20.10.2026 | 111,47 | 113,94 | 111,44 | 112,62 | 1,71% | 3.274.270,00 |
| 19.10.2026 | 110,41 | 111,21 | 109,66 | 110,73 | -0,81% | 2.187.377,00 |
| 16.10.2026 | 111,86 | 112,52 | 109,87 | 111,63 | -0,30% | 5.509.129,00 |
| 15.10.2026 | 111,83 | 111,97 | 111,83 | 111,97 | 3,32% | 450,00 |
| 14.10.2026 | 106,69 | 108,40 | 106,25 | 108,37 | 2,00% | 2.718.808,00 |
| 13.10.2026 | 105,38 | 106,57 | 104,85 | 106,25 | 1,52% | 2.016.739,00 |
| 12.10.2026 | 104,52 | 104,99 | 103,74 | 104,66 | 0,65% | 1.747.519,00 |
| 09.10.2026 | 104,84 | 105,66 | 103,89 | 103,98 | -0,46% | 1.978.909,00 |
| 08.10.2026 | 101,46 | 104,64 | 101,41 | 104,46 | 2,87% | 3.339.773,00 |
| 07.10.2026 | 101,46 | 102,42 | 101,09 | 101,55 | 0,52% | 2.426.812,00 |
| 06.10.2026 | 99,28 | 101,19 | 99,14 | 101,02 | 1,24% | 2.233.748,00 |
| 05.10.2026 | 98,65 | 99,84 | 98,52 | 99,78 | 0,85% | 2.693.222,00 |
| 02.10.2026 | 100,68 | 101,00 | 98,50 | 98,94 | -1,88% | 2.313.801,00 |
| 01.10.2026 | 99,31 | 101,33 | 98,68 | 100,84 | 2,38% | 4.151.324,00 |
| 30.09.2026 | 99,32 | 100,88 | 98,45 | 98,50 | -0,82% | 3.376.921,00 |
| 29.09.2026 | 98,72 | 99,67 | 98,00 | 99,31 | 0,01% | 4.049.315,00 |
| 28.09.2026 | 100,08 | 100,90 | 98,91 | 99,30 | -2,04% | 3.448.120,00 |
| 25.09.2026 | 101,18 | 102,09 | 100,32 | 101,37 | -0,22% | 3.931.636,00 |
| 24.09.2026 | 105,49 | 107,60 | 101,49 | 101,59 | -2,78% | 4.435.921,00 |
| 23.09.2026 | 109,67 | 110,50 | 103,25 | 104,49 | -8,77% | 8.076.468,00 |
| 22.09.2026 | 115,71 | 115,87 | 113,32 | 114,53 | -0,42% | 4.010.953,00 |
| 21.09.2026 | 115,52 | 116,26 | 114,18 | 115,01 | -0,97% | 2.902.014,00 |
| 18.09.2026 | 116,51 | 116,59 | 114,79 | 116,14 | -0,32% | 9.586.639,00 |
| 17.09.2026 | 116,11 | 116,71 | 115,17 | 116,51 | -0,16% | 2.594.450,00 |
| 16.09.2026 | 117,72 | 118,43 | 116,40 | 116,70 | -1,36% | 2.415.501,00 |
| 15.09.2026 | 117,84 | 119,61 | 116,93 | 118,31 | -0,17% | 2.546.380,00 |
| 14.09.2026 | 117,82 | 119,23 | 116,60 | 118,51 | 2,34% | 2.580.995,00 |
| 11.09.2026 | 115,03 | 115,97 | 114,80 | 115,80 | 0,56% | 1.762.250,00 |
| 10.09.2026 | 115,01 | 115,81 | 114,51 | 115,16 | 0,36% | 2.134.134,00 |
| 09.09.2026 | 117,02 | 117,05 | 114,60 | 114,75 | -1,86% | 2.749.869,00 |
| 08.09.2026 | 120,31 | 120,50 | 116,48 | 116,93 | -3,93% | 3.178.648,00 |
| 04.09.2026 | 123,47 | 123,58 | 121,65 | 121,71 | -2,69% | 1.841.370,00 |
| 03.09.2026 | 124,26 | 126,45 | 123,50 | 125,08 | 0,87% | 2.931.632,00 |
| 02.09.2026 | 125,01 | 125,03 | 122,80 | 124,00 | -1,31% | 3.246.877,00 |
| 01.09.2026 | 127,34 | 127,98 | 125,17 | 125,64 | -1,34% | 1.704.542,00 |
| 31.08.2026 | 126,30 | 127,87 | 125,56 | 127,34 | 0,24% | 2.449.600,00 |
| 28.08.2026 | 126,91 | 127,92 | 126,20 | 127,04 | 0,44% | 1.546.226,00 |
| 27.08.2026 | 124,57 | 127,23 | 124,16 | 126,48 | 1,28% | 1.725.596,00 |
| 26.08.2026 | 123,83 | 125,63 | 123,38 | 124,88 | -0,09% | 1.109.407,00 |
| 25.08.2026 | 124,91 | 126,00 | 124,04 | 124,99 | -0,81% | 1.914.172,00 |
| 24.08.2026 | 124,77 | 127,09 | 124,62 | 126,01 | 1,23% | 2.280.892,00 |
| 21.08.2026 | 122,92 | 124,78 | 121,73 | 124,48 | 1,27% | 2.074.727,00 |
| 20.08.2026 | 122,25 | 124,17 | 122,25 | 122,91 | 0,33% | 2.566.051,00 |
| 19.08.2026 | 120,11 | 123,82 | 120,10 | 122,50 | 2,14% | 2.795.600,00 |
| 18.08.2026 | 120,71 | 122,44 | 119,84 | 119,93 | 1,17% | 2.240.033,00 |
| 17.08.2026 | 120,67 | 120,94 | 118,48 | 118,54 | -2,85% | 2.694.970,00 |
| 14.08.2026 | 125,75 | 125,90 | 121,87 | 122,02 | -2,70% | 1.670.576,00 |
| 13.08.2026 | 121,54 | 125,65 | 120,86 | 125,40 | 4,18% | 2.428.896,00 |
| 12.08.2026 | 120,12 | 121,05 | 118,50 | 120,37 | -0,77% | 1.867.249,00 |
| 11.08.2026 | 119,69 | 121,73 | 119,42 | 121,30 | 0,10% | 2.345.904,00 |
| 10.08.2026 | 119,74 | 121,24 | 119,00 | 121,18 | 0,95% | 1.595.010,00 |
| 07.08.2026 | 119,44 | 121,42 | 119,06 | 120,04 | -0,07% | 1.918.487,00 |
| 06.08.2026 | 119,01 | 120,25 | 117,85 | 120,13 | 1,57% | 3.536.457,00 |
| 05.08.2026 | 119,24 | 119,84 | 116,11 | 118,27 | -0,33% | 2.399.578,00 |
| 04.08.2026 | 115,60 | 118,97 | 115,11 | 118,66 | 0,84% | 2.935.542,00 |
| 03.08.2026 | 118,75 | 119,97 | 116,98 | 117,67 | 0,71% | 2.856.357,00 |
| 31.07.2026 | 114,94 | 117,28 | 113,80 | 116,84 | 0,44% | 3.286.918,00 |
| 30.07.2026 | 119,06 | 119,29 | 113,69 | 116,33 | -4,75% | 3.617.230,00 |
| 29.07.2026 | 119,58 | 124,74 | 118,87 | 122,13 | 2,74% | 4.861.375,00 |
| 28.07.2026 | 116,64 | 119,96 | 116,64 | 118,87 | 2,94% | 5.250.214,00 |
| 27.07.2026 | 115,00 | 116,90 | 114,50 | 115,48 | 1,70% | 3.451.491,00 |
| 24.07.2026 | 111,23 | 114,35 | 110,64 | 113,55 | 2,63% | 2.743.009,00 |
| 23.07.2026 | 111,76 | 111,82 | 109,38 | 110,64 | -0,09% | 3.283.116,00 |
| 22.07.2026 | 113,13 | 113,24 | 110,10 | 110,74 | -1,09% | 3.288.407,00 |
| 21.07.2026 | 113,85 | 114,77 | 111,93 | 111,96 | -2,83% | 2.926.553,00 |
| 20.07.2026 | 113,71 | 115,39 | 112,58 | 115,22 | 0,73% | 2.959.801,00 |
| 17.07.2026 | 115,13 | 117,72 | 112,50 | 114,39 | -0,27% | 4.269.154,00 |
| 16.07.2026 | 111,47 | 115,24 | 111,47 | 114,70 | 4,27% | 3.477.564,00 |
| 15.07.2026 | 109,77 | 112,34 | 109,43 | 110,00 | 0,43% | 2.474.934,00 |
| 14.07.2026 | 107,99 | 110,52 | 107,49 | 109,53 | -1,13% | 2.409.311,00 |
| 13.07.2026 | 108,91 | 111,64 | 108,74 | 110,78 | 3,01% | 2.351.601,00 |
| 10.07.2026 | 107,46 | 107,86 | 106,49 | 107,54 | 1,19% | 2.179.681,00 |
| 09.07.2026 | 104,62 | 106,90 | 103,74 | 106,28 | -0,28% | 3.228.312,00 |
| 08.07.2026 | 108,07 | 108,12 | 105,86 | 106,58 | -1,41% | 2.504.280,00 |
| 07.07.2026 | 107,46 | 109,73 | 107,46 | 108,10 | 2,57% | 2.858.099,00 |
| 06.07.2026 | 106,28 | 106,84 | 104,65 | 105,39 | -0,90% | 2.607.800,00 |
| 02.07.2026 | 103,02 | 106,51 | 102,89 | 106,35 | 3,54% | 3.656.562,00 |
| 01.07.2026 | 100,86 | 103,97 | 100,31 | 102,71 | 4,48% | 4.359.073,00 |
| 30.06.2026 | 99,81 | 100,03 | 97,79 | 98,31 | -1,48% | 3.145.943,00 |
| 29.06.2026 | 100,89 | 101,59 | 98,80 | 99,79 | -0,11% | 3.430.698,00 |
| 26.06.2026 | 97,00 | 100,14 | 97,00 | 99,90 | 3,29% | 5.596.840,00 |
| 25.06.2026 | 96,21 | 100,19 | 95,69 | 96,72 | 0,39% | 4.266.715,00 |
| 24.06.2026 | 98,77 | 98,85 | 93,02 | 96,34 | -1,69% | 6.365.083,00 |