Echtzeit-Aktienkurs Paychex Inc.
Bid:
Ask:
Aktienkurse zur Paychex Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 90,53 | 91,85 | 90,30 | 91,00 | -0,45% | - |
25.02.2021 | 93,14 | 93,79 | 90,99 | 91,41 | -2,09% | - |
24.02.2021 | 93,43 | 93,46 | 93,35 | 93,37 | 2,76% | - |
23.02.2021 | 89,70 | 91,70 | 89,64 | 90,86 | 0,52% | - |
22.02.2021 | 89,69 | 91,36 | 89,62 | 90,39 | 0,18% | - |
19.02.2021 | 90,59 | 91,22 | 89,84 | 90,23 | -1,19% | - |
18.02.2021 | 90,55 | 92,03 | 90,13 | 91,32 | 2,50% | - |
17.02.2021 | 88,17 | 89,39 | 0,00 | 89,09 | 0,33% | - |
16.02.2021 | 88,67 | 89,26 | 88,22 | 88,80 | -0,70% | - |
12.02.2021 | 89,48 | 89,80 | 88,79 | 89,43 | -0,93% | - |
11.02.2021 | 90,98 | 91,12 | 90,07 | 90,26 | -0,23% | - |
10.02.2021 | 90,74 | 90,96 | 90,39 | 90,47 | -0,45% | - |
09.02.2021 | 91,19 | 91,43 | 90,83 | 90,88 | -0,88% | - |
08.02.2021 | 91,63 | 91,85 | 91,31 | 91,69 | 0,07% | - |
05.02.2021 | 91,74 | 92,03 | 91,37 | 91,63 | 0,09% | - |
04.02.2021 | 90,82 | 91,61 | 90,66 | 91,54 | 1,70% | - |
03.02.2021 | 89,59 | 90,36 | 89,53 | 90,01 | -0,60% | - |
02.02.2021 | 90,61 | 90,61 | 90,54 | 90,55 | 1,46% | - |
01.02.2021 | 88,47 | 90,00 | 0,00 | 89,25 | 2,25% | - |
29.01.2021 | 87,78 | 87,89 | 86,81 | 87,29 | -2,02% | - |
28.01.2021 | 89,36 | 90,08 | 89,04 | 89,08 | 1,99% | - |
27.01.2021 | 87,52 | 88,18 | 86,89 | 87,34 | 0,00% | - |
26.01.2021 | 87,20 | 89,59 | 86,81 | 87,34 | 0,47% | - |
25.01.2021 | 86,06 | 87,30 | 85,55 | 86,94 | 0,02% | - |
22.01.2021 | 86,69 | 87,49 | 86,52 | 86,92 | -0,73% | - |
21.01.2021 | 88,71 | 88,76 | 87,22 | 87,55 | -1,98% | - |
20.01.2021 | 88,70 | 89,64 | 88,61 | 89,32 | 1,15% | - |
19.01.2021 | 88,59 | 88,95 | 88,11 | 88,31 | -0,07% | - |
15.01.2021 | 87,06 | 88,51 | 87,00 | 88,37 | 0,40% | - |
14.01.2021 | 88,86 | 89,04 | 87,94 | 88,02 | -1,87% | - |
13.01.2021 | 89,57 | 90,23 | 89,35 | 89,69 | -1,23% | - |
12.01.2021 | 90,48 | 91,10 | 89,51 | 90,81 | -0,20% | - |
11.01.2021 | 91,11 | 91,41 | 90,57 | 90,99 | -1,21% | - |
08.01.2021 | 91,89 | 92,23 | 91,22 | 92,10 | 0,57% | - |
07.01.2021 | 91,47 | 91,83 | 90,92 | 91,58 | 0,40% | - |
06.01.2021 | 90,20 | 92,09 | 90,19 | 91,22 | 1,34% | - |
05.01.2021 | 89,81 | 90,42 | 89,48 | 90,01 | -0,39% | - |
04.01.2021 | 91,25 | 91,25 | 89,30 | 90,36 | -2,94% | - |
31.12.2020 | 92,28 | 93,26 | 91,84 | 93,10 | 1,09% | - |
30.12.2020 | 93,09 | 93,21 | 91,71 | 92,10 | -1,11% | - |
29.12.2020 | 93,91 | 94,33 | 92,91 | 93,13 | -1,25% | - |
28.12.2020 | 94,86 | 94,89 | 93,78 | 94,31 | -0,51% | - |
24.12.2020 | 93,94 | 96,20 | 93,37 | 94,79 | 0,16% | - |
23.12.2020 | 96,77 | 97,03 | 94,51 | 94,64 | -2,12% | - |
22.12.2020 | 96,67 | 97,19 | 96,56 | 96,69 | 0,05% | - |
21.12.2020 | 95,33 | 97,16 | 94,98 | 96,64 | -1,63% | - |
18.12.2020 | 96,98 | 98,25 | 95,78 | 98,25 | 2,71% | - |
17.12.2020 | 94,47 | 95,76 | 94,35 | 95,66 | 1,11% | - |
16.12.2020 | 93,69 | 94,85 | 93,44 | 94,61 | 1,24% | - |
15.12.2020 | 91,79 | 93,54 | 91,60 | 93,45 | 2,13% | - |
14.12.2020 | 91,50 | 91,50 | 91,50 | 91,50 | -0,27% | - |
11.12.2020 | 91,44 | 91,81 | 90,84 | 91,74 | 0,33% | - |
10.12.2020 | 91,82 | 92,16 | 91,21 | 91,44 | -2,08% | - |
09.12.2020 | 93,40 | 93,57 | 92,56 | 93,38 | -0,61% | - |
08.12.2020 | 93,27 | 93,96 | 93,06 | 93,96 | 0,42% | - |
07.12.2020 | 93,91 | 94,00 | 93,11 | 93,57 | -0,94% | - |
04.12.2020 | 93,61 | 94,56 | 93,58 | 94,46 | 1,28% | - |
03.12.2020 | 93,02 | 93,76 | 92,92 | 93,26 | 0,75% | - |
02.12.2020 | 92,72 | 92,87 | 92,30 | 92,57 | 0,26% | - |
01.12.2020 | 93,62 | 94,83 | 90,84 | 92,33 | -2,53% | - |
30.11.2020 | 92,98 | 94,72 | 90,87 | 94,72 | -0,82% | - |
27.11.2020 | 93,22 | 95,50 | 91,54 | 95,50 | 2,51% | - |
25.11.2020 | 93,15 | 93,23 | 92,59 | 93,17 | -0,56% | - |
24.11.2020 | 92,66 | 93,83 | 92,47 | 93,69 | 1,96% | - |
23.11.2020 | 91,18 | 92,02 | 90,89 | 91,89 | 1,22% | - |
20.11.2020 | 91,39 | 91,54 | 90,65 | 90,79 | -1,36% | - |
19.11.2020 | 91,61 | 92,24 | 91,09 | 92,04 | 0,08% | - |
18.11.2020 | 92,50 | 93,10 | 91,74 | 91,97 | -0,54% | - |
17.11.2020 | 92,48 | 92,50 | 92,44 | 92,47 | -0,51% | - |
16.11.2020 | 92,61 | 93,19 | 92,53 | 92,94 | 1,12% | - |
13.11.2020 | 91,16 | 92,01 | 90,61 | 91,91 | 1,78% | - |
12.11.2020 | 90,85 | 91,80 | 89,85 | 90,31 | -1,45% | - |
11.11.2020 | 91,66 | 91,66 | 91,63 | 91,63 | 0,52% | - |
10.11.2020 | 91,34 | 92,70 | 0,00 | 91,16 | 0,40% | - |
09.11.2020 | 0,00 | 93,69 | 0,00 | 90,80 | 3,06% | - |
06.11.2020 | 87,52 | 88,34 | 87,11 | 88,10 | 1,84% | - |
05.11.2020 | 86,77 | 87,87 | 86,13 | 86,51 | 1,14% | - |
04.11.2020 | 86,58 | 87,83 | 0,00 | 85,54 | -1,40% | - |
03.11.2020 | 85,57 | 87,10 | 85,37 | 86,75 | 4,40% | - |
02.11.2020 | 83,88 | 84,11 | 0,00 | 83,10 | 1,38% | - |
30.10.2020 | 82,05 | 82,28 | 81,04 | 81,96 | -1,06% | - |
29.10.2020 | 80,95 | 83,19 | 80,83 | 82,84 | 3,30% | - |
28.10.2020 | 81,55 | 81,55 | 79,94 | 80,19 | -2,11% | - |
27.10.2020 | 81,92 | 81,93 | 81,92 | 81,92 | -0,56% | - |
26.10.2020 | 83,19 | 83,34 | 81,82 | 82,38 | -3,08% | - |
23.10.2020 | 84,74 | 85,12 | 84,14 | 85,00 | 1,23% | - |
22.10.2020 | 82,89 | 84,18 | 82,28 | 83,97 | 1,61% | - |
21.10.2020 | 82,94 | 83,18 | 82,25 | 82,64 | 0,33% | - |
20.10.2020 | 82,79 | 83,38 | 82,14 | 82,37 | 0,59% | - |
19.10.2020 | 0,00 | 84,00 | 0,00 | 81,89 | -2,19% | - |
16.10.2020 | 0,00 | 84,67 | 0,00 | 83,72 | 0,50% | - |
15.10.2020 | 83,76 | 83,94 | 82,56 | 83,30 | -1,20% | - |
14.10.2020 | 83,49 | 84,75 | 83,09 | 84,31 | 1,65% | - |
13.10.2020 | 83,40 | 83,65 | 82,59 | 82,95 | -0,10% | - |
12.10.2020 | 82,57 | 83,62 | 82,39 | 83,03 | 0,87% | - |
09.10.2020 | 81,76 | 82,98 | 81,57 | 82,32 | 0,41% | - |
08.10.2020 | 0,00 | 82,97 | 0,00 | 81,98 | 1,72% | - |
07.10.2020 | 80,47 | 81,19 | 80,29 | 80,60 | 1,50% | - |
06.10.2020 | 79,41 | 79,41 | 79,36 | 79,41 | -2,52% | - |
05.10.2020 | 81,50 | 81,50 | 81,43 | 81,46 | 2,51% | - |