Börse:
113,750€
-1,34%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
113,620€
Ask:
113,880€
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 115,38 | 115,60 | 113,20 | 113,78 | -1,71% | - |
| 17.05.2022 | 115,76 | 116,68 | 115,60 | 115,76 | 0,03% | 121,00 |
| 16.05.2022 | 115,16 | 115,72 | 114,26 | 115,72 | 0,50% | 66,00 |
| 13.05.2022 | 113,62 | 115,50 | 113,62 | 115,14 | 3,10% | 163,00 |
| 12.05.2022 | 113,22 | 114,02 | 111,68 | 111,68 | -0,53% | 550,00 |
| 11.05.2022 | 112,62 | 112,74 | 111,64 | 112,28 | -0,99% | 267,00 |
| 10.05.2022 | 113,76 | 114,04 | 113,40 | 113,40 | -1,00% | 93,00 |
| 09.05.2022 | 116,06 | 117,78 | 113,84 | 114,54 | -2,14% | 369,00 |
| 06.05.2022 | 117,00 | 118,00 | 117,00 | 117,04 | -2,47% | 125,00 |
| 05.05.2022 | 123,90 | 125,16 | 120,00 | 120,00 | -3,78% | 32,00 |
| 04.05.2022 | 122,36 | 124,72 | 122,36 | 124,72 | 2,38% | 197,00 |
| 03.05.2022 | 121,44 | 121,82 | 121,44 | 121,82 | 1,75% | 30,00 |
| 02.05.2022 | 121,66 | 122,80 | 119,72 | 119,72 | -1,11% | 212,00 |
| 29.04.2022 | 126,54 | 126,78 | 121,06 | 121,06 | -2,90% | 370,00 |
| 28.04.2022 | 124,52 | 126,10 | 124,18 | 124,68 | 0,73% | 359,00 |
| 27.04.2022 | 124,08 | 125,14 | 123,78 | 123,78 | 0,13% | 55,00 |
| 26.04.2022 | 123,62 | 123,62 | 123,62 | 123,62 | 2,35% | 2,00 |
| 25.04.2022 | 122,04 | 122,32 | 120,02 | 120,78 | -0,59% | 302,00 |
| 22.04.2022 | 126,70 | 128,46 | 121,50 | 121,50 | -5,15% | 316,00 |
| 21.04.2022 | 127,62 | 129,62 | 127,62 | 128,10 | -0,67% | 37,00 |
| 20.04.2022 | 128,08 | 128,96 | 128,08 | 128,96 | 1,15% | 108,00 |
| 19.04.2022 | 125,54 | 127,50 | 123,76 | 127,50 | 1,11% | 739,00 |
| 14.04.2022 | 125,64 | 128,26 | 125,64 | 126,10 | -0,35% | 111,00 |
| 13.04.2022 | 127,44 | 127,62 | 125,86 | 126,54 | -0,21% | 64,00 |
| 12.04.2022 | 126,10 | 128,38 | 124,90 | 126,80 | 0,56% | 459,00 |
| 11.04.2022 | 127,72 | 128,48 | 126,10 | 126,10 | -1,79% | 585,00 |
| 08.04.2022 | 129,56 | 130,40 | 127,94 | 128,40 | -0,67% | 3.036,00 |
| 07.04.2022 | 130,08 | 130,38 | 128,74 | 129,26 | -0,62% | 413,00 |
| 06.04.2022 | 126,32 | 130,06 | 126,32 | 130,06 | 2,10% | 160,00 |
| 05.04.2022 | 127,86 | 129,92 | 127,26 | 127,38 | 0,38% | 323,00 |
| 04.04.2022 | 126,34 | 126,90 | 125,50 | 126,90 | 1,50% | 161,00 |
| 01.04.2022 | 124,08 | 125,42 | 123,20 | 125,02 | -0,11% | 257,00 |
| 31.03.2022 | 122,14 | 125,16 | 121,84 | 125,16 | 1,66% | 869,00 |
| 30.03.2022 | 119,72 | 123,12 | 115,56 | 123,12 | 3,85% | 667,00 |
| 29.03.2022 | 117,62 | 118,58 | 117,62 | 118,56 | 0,32% | 143,00 |
| 28.03.2022 | 116,52 | 118,32 | 115,76 | 118,18 | 1,23% | 779,00 |
| 25.03.2022 | 116,68 | 116,74 | 113,50 | 116,74 | 0,90% | 3.417,00 |
| 24.03.2022 | 113,84 | 116,00 | 113,84 | 115,70 | 0,43% | 211,00 |
| 22.03.2022 | 115,20 | 115,20 | 115,20 | 115,20 | 0,84% | 130,00 |
| 21.03.2022 | 115,58 | 115,58 | 114,24 | 114,24 | -1,62% | 80,00 |
| 18.03.2022 | 113,10 | 116,12 | 113,10 | 116,12 | 3,49% | 237,00 |
| 17.03.2022 | 111,94 | 112,20 | 111,94 | 112,20 | 0,83% | 71,00 |
| 16.03.2022 | 112,34 | 112,46 | 111,28 | 111,28 | 0,40% | 80,00 |
| 15.03.2022 | 109,02 | 110,84 | 108,22 | 110,84 | 0,86% | 917,00 |
| 14.03.2022 | 111,56 | 111,62 | 109,06 | 109,90 | -1,28% | 229,00 |
| 11.03.2022 | 110,86 | 112,92 | 110,86 | 111,32 | 2,73% | 288,00 |
| 10.03.2022 | 109,56 | 109,66 | 108,36 | 108,36 | -0,20% | 181,00 |
| 09.03.2022 | 110,32 | 110,32 | 108,58 | 108,58 | -1,29% | 181,00 |
| 08.03.2022 | 112,00 | 112,00 | 110,00 | 110,00 | -2,34% | 54,00 |
| 07.03.2022 | 113,12 | 114,60 | 112,00 | 112,64 | 0,72% | 88,00 |
| 04.03.2022 | 107,98 | 112,04 | 107,98 | 111,84 | 2,19% | 2.398,00 |
| 03.03.2022 | 107,96 | 109,44 | 107,96 | 109,44 | 1,11% | 27,00 |
| 02.03.2022 | 107,10 | 108,24 | 107,08 | 108,24 | 2,71% | 148,00 |
| 01.03.2022 | 107,06 | 107,06 | 105,38 | 105,38 | 0,65% | 38,00 |
| 28.02.2022 | 104,70 | 104,70 | 104,70 | 104,70 | -0,17% | 26,00 |
| 25.02.2022 | 103,24 | 104,88 | 103,22 | 104,88 | 3,45% | 284,00 |
| 24.02.2022 | 99,81 | 101,62 | 98,36 | 101,38 | 0,62% | 613,00 |
| 23.02.2022 | 103,28 | 103,28 | 100,76 | 100,76 | -1,54% | 50,00 |
| 22.02.2022 | 101,00 | 102,34 | 100,00 | 102,34 | 0,43% | 83,00 |
| 21.02.2022 | 102,32 | 102,34 | 101,16 | 101,90 | -0,60% | 79,00 |
| 18.02.2022 | 102,40 | 102,52 | 102,14 | 102,52 | 0,08% | 38,00 |
| 17.02.2022 | 104,48 | 104,48 | 102,44 | 102,44 | -2,07% | 202,00 |
| 16.02.2022 | 105,30 | 106,34 | 104,60 | 104,60 | -0,93% | 69,00 |
| 15.02.2022 | 105,74 | 107,52 | 104,92 | 105,58 | 0,57% | 815,00 |
| 14.02.2022 | 104,64 | 104,98 | 103,86 | 104,98 | -0,49% | 186,00 |
| 11.02.2022 | 105,68 | 106,58 | 105,02 | 105,50 | -0,86% | 504,00 |
| 10.02.2022 | 108,98 | 108,98 | 106,42 | 106,42 | -1,83% | 229,00 |
| 09.02.2022 | 107,00 | 108,40 | 107,00 | 108,40 | 3,10% | 165,00 |
| 08.02.2022 | 105,14 | 105,14 | 105,14 | 105,14 | 1,08% | 40,00 |
| 07.02.2022 | 105,24 | 105,24 | 104,02 | 104,02 | -0,23% | 9,00 |
| 04.02.2022 | 103,78 | 104,26 | 102,78 | 104,26 | 0,27% | 380,00 |
| 03.02.2022 | 105,54 | 106,78 | 103,98 | 103,98 | -0,63% | 96,00 |
| 02.02.2022 | 105,24 | 105,28 | 104,50 | 104,64 | 0,00% | 211,00 |
| 01.02.2022 | 105,36 | 105,36 | 103,72 | 104,64 | 0,58% | 260,00 |
| 31.01.2022 | 104,50 | 104,62 | 102,42 | 104,04 | 3,44% | 770,00 |
| 28.01.2022 | 100,60 | 100,60 | 98,38 | 100,58 | 0,85% | 435,00 |
| 27.01.2022 | 102,24 | 102,24 | 99,73 | 99,73 | -0,63% | 205,00 |
| 26.01.2022 | 101,70 | 101,70 | 100,36 | 100,36 | -5,29% | 260,00 |
| 25.01.2022 | 105,84 | 106,40 | 104,76 | 105,96 | -0,04% | 799,00 |
| 24.01.2022 | 106,00 | 106,00 | 102,36 | 106,00 | 1,07% | 902,00 |
| 21.01.2022 | 106,02 | 106,84 | 104,88 | 104,88 | -3,89% | 143,00 |
| 20.01.2022 | 106,26 | 109,12 | 105,40 | 109,12 | 0,66% | 2.145,00 |
| 19.01.2022 | 108,40 | 108,40 | 108,40 | 108,40 | -0,77% | 44,00 |
| 18.01.2022 | 109,00 | 109,24 | 106,98 | 109,24 | -0,94% | 481,00 |
| 17.01.2022 | 110,00 | 110,28 | 108,86 | 110,28 | 1,42% | 71,00 |
| 14.01.2022 | 110,08 | 111,08 | 108,74 | 108,74 | -2,79% | 602,00 |
| 13.01.2022 | 112,56 | 112,56 | 111,06 | 111,86 | 0,09% | 38,00 |
| 12.01.2022 | 114,08 | 114,08 | 111,76 | 111,76 | -1,36% | 504,00 |
| 11.01.2022 | 112,24 | 114,06 | 111,40 | 113,30 | 1,71% | 1.345,00 |
| 10.01.2022 | 112,80 | 112,80 | 111,40 | 111,40 | -2,14% | 75,00 |
| 07.01.2022 | 116,42 | 116,62 | 113,84 | 113,84 | -1,86% | 210,00 |
| 06.01.2022 | 115,84 | 116,44 | 115,84 | 116,00 | -2,68% | 227,00 |
| 05.01.2022 | 119,44 | 119,50 | 119,20 | 119,20 | 0,18% | 116,00 |
| 04.01.2022 | 119,94 | 119,94 | 118,44 | 118,98 | 0,83% | 281,00 |
| 03.01.2022 | 122,00 | 122,00 | 118,00 | 118,00 | -2,85% | 376,00 |
| 30.12.2021 | 120,82 | 122,28 | 120,82 | 121,46 | 0,60% | 149,00 |
| 29.12.2021 | 121,20 | 121,70 | 120,30 | 120,74 | -0,05% | 280,00 |
| 28.12.2021 | 120,80 | 120,80 | 120,80 | 120,80 | 1,02% | 100,00 |
| 27.12.2021 | 118,98 | 119,66 | 117,90 | 119,58 | 0,55% | 422,00 |
| 23.12.2021 | 118,40 | 120,76 | 118,40 | 118,92 | 1,61% | 462,00 |