Börse:
109,760€
-3,56%
Echtzeit-Aktienkurs Paychex Inc.
Bid:
109,640€
Ask:
109,880€
Aktienkurse zur Paychex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 114,67 | 115,12 | 107,63 | 109,67 | -3,64% | 439,00 |
| 28.06.2022 | 115,99 | 117,75 | 113,63 | 113,81 | -1,78% | 5,00 |
| 27.06.2022 | 116,00 | 117,65 | 115,51 | 115,87 | -0,03% | 31,00 |
| 24.06.2022 | 111,96 | 116,06 | 111,69 | 115,91 | 4,04% | 39,00 |
| 23.06.2022 | 109,40 | 111,75 | 109,03 | 111,41 | 1,66% | 45,00 |
| 22.06.2022 | 109,59 | 110,69 | 106,00 | 109,59 | -0,72% | 377,00 |
| 21.06.2022 | 108,83 | 110,60 | 108,02 | 110,39 | 1,70% | 78,00 |
| 20.06.2022 | 107,56 | 108,55 | 106,90 | 108,55 | 0,87% | 125,00 |
| 17.06.2022 | 108,76 | 109,54 | 105,67 | 107,61 | -0,07% | 3.862,00 |
| 16.06.2022 | 112,71 | 112,87 | 106,72 | 107,68 | -4,66% | 29,00 |
| 15.06.2022 | 112,38 | 114,77 | 112,13 | 112,94 | 0,15% | 9,00 |
| 14.06.2022 | 113,40 | 113,64 | 111,59 | 112,77 | 0,22% | 2,00 |
| 13.06.2022 | 113,59 | 113,86 | 111,87 | 112,52 | -2,05% | - |
| 10.06.2022 | 115,36 | 116,47 | 113,61 | 114,88 | -0,61% | 166,00 |
| 09.06.2022 | 116,91 | 118,06 | 115,58 | 115,58 | -1,34% | 2,00 |
| 08.06.2022 | 118,33 | 118,40 | 116,34 | 117,15 | -1,03% | 62,00 |
| 07.06.2022 | 116,76 | 118,59 | 116,03 | 118,37 | 0,54% | 15,00 |
| 06.06.2022 | 117,77 | 119,05 | 117,04 | 117,73 | 0,32% | 77,00 |
| 03.06.2022 | 117,27 | 117,82 | 116,26 | 117,36 | 0,13% | 66,00 |
| 02.06.2022 | 114,67 | 117,28 | 114,04 | 117,21 | 1,89% | 18,00 |
| 01.06.2022 | 116,01 | 116,94 | 114,18 | 115,04 | -0,23% | 18,00 |
| 31.05.2022 | 116,68 | 116,77 | 113,90 | 115,31 | -1,11% | 354,00 |
| 30.05.2022 | 116,52 | 117,58 | 115,72 | 116,61 | 0,94% | 398,00 |
| 27.05.2022 | 112,28 | 115,54 | 112,20 | 115,52 | 2,23% | 282,00 |
| 26.05.2022 | 110,37 | 113,59 | 109,90 | 113,00 | 2,41% | 2,00 |
| 25.05.2022 | 110,32 | 111,41 | 109,06 | 110,34 | 1,25% | 16,00 |
| 24.05.2022 | 108,86 | 108,98 | 108,24 | 108,98 | -0,93% | 134,00 |
| 23.05.2022 | 112,48 | 112,48 | 110,00 | 110,00 | 0,81% | 12,00 |
| 20.05.2022 | 109,78 | 110,24 | 108,32 | 109,12 | -0,75% | 2.041,00 |
| 19.05.2022 | 110,74 | 110,74 | 109,50 | 109,94 | -2,07% | 259,00 |
| 18.05.2022 | 113,22 | 113,22 | 112,26 | 112,26 | -3,02% | 135,00 |
| 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 |