97,600$
2,19%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 95,38 | 97,99 | 95,20 | 97,57 | 2,16% | 255.897,00 |
| 28.05.2026 | 94,43 | 95,96 | 93,63 | 95,51 | 1,14% | 2.268.379,00 |
| 27.05.2026 | 94,57 | 96,16 | 94,08 | 94,43 | -0,40% | 2.472.488,00 |
| 26.05.2026 | 96,72 | 96,84 | 94,09 | 94,81 | -2,26% | 2.959.081,00 |
| 22.05.2026 | 94,25 | 97,21 | 94,25 | 97,00 | 2,92% | 2.593.105,00 |
| 21.05.2026 | 93,91 | 94,92 | 92,76 | 94,25 | -0,71% | 2.295.638,00 |
| 20.05.2026 | 93,36 | 95,00 | 91,67 | 94,92 | 0,47% | 2.715.105,00 |
| 19.05.2026 | 95,26 | 97,12 | 94,39 | 94,48 | -0,05% | 3.275.041,00 |
| 18.05.2026 | 91,38 | 94,73 | 90,76 | 94,53 | 3,27% | 3.034.194,00 |
| 15.05.2026 | 90,19 | 91,97 | 90,03 | 91,54 | 3,05% | 2.921.132,00 |
| 14.05.2026 | 89,97 | 90,91 | 88,65 | 88,83 | -1,21% | 2.855.980,00 |
| 13.05.2026 | 91,49 | 91,81 | 87,43 | 89,92 | -4,04% | 5.242.835,00 |
| 12.05.2026 | 94,71 | 95,20 | 92,81 | 93,71 | -0,18% | 3.556.983,00 |
| 11.05.2026 | 93,09 | 94,37 | 92,45 | 93,88 | -0,05% | 3.372.138,00 |
| 08.05.2026 | 93,69 | 94,67 | 92,00 | 93,93 | -0,35% | 2.446.658,00 |
| 07.05.2026 | 91,19 | 95,06 | 91,00 | 94,26 | 3,15% | 3.961.351,00 |
| 06.05.2026 | 91,64 | 91,99 | 90,54 | 91,38 | -1,58% | 3.919.885,00 |
| 05.05.2026 | 92,55 | 93,10 | 90,89 | 92,85 | 0,40% | 2.813.444,00 |
| 04.05.2026 | 93,05 | 94,40 | 92,02 | 92,48 | -0,58% | 2.388.306,00 |
| 01.05.2026 | 93,73 | 94,55 | 91,68 | 93,02 | 0,42% | 2.198.526,00 |
| 30.04.2026 | 92,92 | 93,78 | 91,82 | 92,63 | -1,51% | 3.128.027,00 |
| 29.04.2026 | 93,14 | 94,11 | 90,65 | 94,05 | 3,36% | 3.687.524,00 |
| 28.04.2026 | 91,40 | 92,29 | 90,17 | 90,99 | 1,18% | 3.006.147,00 |
| 27.04.2026 | 89,80 | 91,11 | 89,54 | 89,93 | 0,12% | 3.032.190,00 |
| 24.04.2026 | 90,43 | 90,93 | 89,19 | 89,82 | -1,25% | 3.081.305,00 |
| 23.04.2026 | 92,41 | 92,62 | 89,41 | 90,96 | -2,63% | 2.544.228,00 |
| 22.04.2026 | 93,38 | 94,31 | 92,54 | 93,42 | -0,29% | 3.063.339,00 |
| 21.04.2026 | 93,08 | 95,40 | 92,62 | 93,69 | 0,64% | 3.294.015,00 |
| 20.04.2026 | 91,96 | 93,34 | 91,59 | 93,09 | 1,23% | 3.590.294,00 |
| 17.04.2026 | 93,08 | 93,30 | 91,18 | 91,96 | -0,19% | 3.215.601,00 |
| 16.04.2026 | 91,22 | 92,76 | 90,88 | 92,14 | 2,10% | 3.739.563,00 |
| 15.04.2026 | 89,39 | 91,06 | 88,75 | 90,24 | 1,56% | 3.086.652,00 |
| 14.04.2026 | 89,32 | 90,20 | 88,62 | 88,85 | -0,53% | 2.839.084,00 |
| 13.04.2026 | 85,69 | 89,47 | 85,69 | 89,32 | 4,38% | 4.372.648,00 |
| 10.04.2026 | 87,80 | 88,00 | 85,45 | 85,57 | -2,62% | 3.686.529,00 |
| 09.04.2026 | 89,13 | 89,21 | 86,84 | 87,87 | -2,22% | 3.492.499,00 |
| 08.04.2026 | 91,97 | 92,97 | 89,65 | 89,87 | -1,90% | 3.210.051,00 |
| 07.04.2026 | 91,64 | 92,87 | 90,82 | 91,61 | -0,26% | 3.038.794,00 |
| 06.04.2026 | 91,37 | 92,19 | 90,57 | 91,85 | 0,16% | 2.536.821,00 |
| 02.04.2026 | 91,15 | 92,29 | 89,68 | 91,70 | 0,87% | 4.514.300,00 |
| 01.04.2026 | 91,96 | 92,31 | 89,69 | 90,91 | -1,31% | 5.970.581,00 |
| 31.03.2026 | 94,03 | 94,50 | 91,95 | 92,12 | -1,08% | 4.512.264,00 |
| 30.03.2026 | 91,66 | 93,64 | 91,56 | 93,13 | 1,58% | 3.743.945,00 |
| 27.03.2026 | 93,25 | 93,25 | 90,54 | 91,68 | -2,05% | 3.583.857,00 |
| 26.03.2026 | 93,07 | 96,24 | 93,02 | 93,60 | 0,26% | 5.360.045,00 |
| 25.03.2026 | 95,29 | 95,49 | 89,01 | 93,36 | 2,94% | 7.964.573,00 |
| 24.03.2026 | 92,86 | 93,00 | 89,98 | 90,69 | -3,01% | 5.134.959,00 |
| 23.03.2026 | 93,30 | 94,66 | 92,79 | 93,50 | 1,03% | 4.934.958,00 |
| 20.03.2026 | 91,34 | 93,35 | 91,07 | 92,55 | 0,92% | 11.215.077,00 |
| 19.03.2026 | 91,12 | 93,48 | 91,03 | 91,71 | 1,21% | 4.600.410,00 |
| 18.03.2026 | 91,35 | 92,35 | 90,57 | 90,61 | -1,97% | 3.909.843,00 |
| 17.03.2026 | 93,80 | 95,09 | 92,13 | 92,43 | -0,72% | 2.816.816,00 |
| 16.03.2026 | 92,67 | 93,86 | 92,50 | 93,10 | 0,53% | 2.604.469,00 |
| 13.03.2026 | 92,37 | 92,75 | 91,53 | 92,61 | 1,03% | 2.914.638,00 |
| 12.03.2026 | 94,11 | 95,84 | 91,65 | 91,67 | -2,48% | 3.994.295,00 |
| 11.03.2026 | 95,71 | 96,63 | 93,18 | 94,00 | -1,18% | 3.439.184,00 |
| 10.03.2026 | 97,80 | 98,17 | 94,17 | 95,12 | -3,23% | 3.412.511,00 |
| 09.03.2026 | 99,52 | 99,79 | 97,10 | 98,30 | -2,53% | 4.489.009,00 |
| 06.03.2026 | 97,57 | 101,02 | 96,31 | 100,85 | 2,51% | 5.007.058,00 |
| 05.03.2026 | 95,89 | 98,67 | 95,81 | 98,38 | 2,70% | 4.138.593,00 |
| 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 |