118,630$
0,71%
Echtzeit-Aktienkurs Paychex
Bid:
Ask:
Aktienkurse zur Paychex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 117,79 | 119,85 | 117,79 | 119,50 | 1,45% | 2.229.529,00 |
| 18.04.2024 | 119,78 | 119,78 | 117,74 | 117,79 | -1,13% | 2.078.271,00 |
| 17.04.2024 | 121,49 | 121,49 | 119,07 | 119,14 | -1,64% | 1.909.747,00 |
| 16.04.2024 | 122,49 | 122,76 | 121,00 | 121,13 | -1,08% | 1.630.271,00 |
| 15.04.2024 | 124,17 | 124,68 | 122,25 | 122,45 | -0,45% | 1.696.411,00 |
| 12.04.2024 | 123,67 | 124,10 | 122,25 | 123,00 | -1,01% | 2.004.438,00 |
| 11.04.2024 | 124,78 | 125,86 | 122,83 | 124,25 | -0,22% | 1.427.100,00 |
| 10.04.2024 | 126,00 | 126,20 | 123,41 | 124,52 | -1,65% | 1.852.985,00 |
| 09.04.2024 | 124,81 | 126,71 | 124,33 | 126,61 | 2,23% | 1.879.292,00 |
| 08.04.2024 | 121,70 | 124,11 | 121,57 | 123,85 | 1,20% | 2.642.217,00 |
| 05.04.2024 | 120,01 | 122,40 | 119,87 | 122,38 | 1,99% | 2.056.089,00 |
| 04.04.2024 | 121,29 | 121,81 | 119,39 | 119,99 | -0,22% | 2.007.713,00 |
| 03.04.2024 | 122,02 | 122,05 | 119,23 | 120,26 | -1,52% | 2.062.593,00 |
| 02.04.2024 | 116,57 | 122,58 | 114,72 | 122,11 | 0,40% | 4.523.309,00 |
| 01.04.2024 | 123,00 | 123,09 | 121,25 | 121,62 | -0,96% | 2.755.911,00 |
| 28.03.2024 | 122,00 | 122,97 | 121,85 | 122,80 | 1,05% | 1.618.308,00 |
| 27.03.2024 | 120,71 | 121,83 | 120,14 | 121,53 | 1,61% | 1.161.991,00 |
| 26.03.2024 | 118,58 | 119,80 | 118,40 | 119,61 | 0,55% | 1.224.193,00 |
| 25.03.2024 | 120,57 | 120,76 | 118,41 | 118,96 | -1,56% | 1.892.354,00 |
| 22.03.2024 | 122,84 | 122,84 | 120,69 | 120,84 | -1,19% | 1.426.408,00 |
| 21.03.2024 | 123,34 | 123,68 | 122,30 | 122,30 | -0,57% | 1.559.338,00 |
| 20.03.2024 | 121,53 | 123,54 | 120,96 | 123,00 | 1,62% | 1.492.161,00 |
| 19.03.2024 | 120,44 | 121,16 | 120,02 | 121,04 | 0,41% | 1.110.126,00 |
| 18.03.2024 | 121,08 | 121,60 | 120,48 | 120,54 | 0,22% | 884.274,00 |
| 15.03.2024 | 121,33 | 121,90 | 119,79 | 120,28 | -1,06% | 5.841.065,00 |
| 14.03.2024 | 122,21 | 122,52 | 120,92 | 121,57 | -0,47% | 1.650.626,00 |
| 13.03.2024 | 122,65 | 123,34 | 121,96 | 122,14 | -0,42% | 1.333.696,00 |
| 12.03.2024 | 121,16 | 122,94 | 120,98 | 122,65 | 0,81% | 1.536.161,00 |
| 11.03.2024 | 121,24 | 121,78 | 119,84 | 121,66 | 0,70% | 1.086.814,00 |
| 08.03.2024 | 120,84 | 121,89 | 120,25 | 120,82 | -0,26% | 1.344.903,00 |
| 07.03.2024 | 121,53 | 122,06 | 120,13 | 121,13 | 0,33% | 2.021.412,00 |
| 06.03.2024 | 120,12 | 121,38 | 119,61 | 120,73 | 0,42% | 1.734.554,00 |
| 05.03.2024 | 122,38 | 122,50 | 119,67 | 120,23 | -1,72% | 1.673.783,00 |
| 04.03.2024 | 122,95 | 124,36 | 122,30 | 122,34 | 0,09% | 2.403.187,00 |
| 01.03.2024 | 122,11 | 122,65 | 121,38 | 122,23 | -0,30% | 1.017.723,00 |
| 29.02.2024 | 123,14 | 123,14 | 122,16 | 122,60 | 0,16% | 1.278.465,00 |
| 28.02.2024 | 122,90 | 123,41 | 122,30 | 122,41 | -0,41% | 887.417,00 |
| 27.02.2024 | 123,05 | 123,75 | 122,30 | 122,91 | -0,37% | 841.064,00 |
| 26.02.2024 | 124,62 | 124,83 | 123,28 | 123,37 | -1,02% | 1.180.944,00 |
| 23.02.2024 | 125,00 | 125,26 | 124,58 | 124,64 | -0,06% | 1.077.026,00 |
| 22.02.2024 | 123,78 | 125,01 | 123,24 | 124,71 | 1,03% | 1.146.164,00 |
| 21.02.2024 | 124,71 | 124,85 | 122,77 | 123,44 | -0,84% | 867.974,00 |
| 20.02.2024 | 123,38 | 124,51 | 123,27 | 124,49 | 0,90% | 1.390.648,00 |
| 16.02.2024 | 122,65 | 123,82 | 122,01 | 123,38 | 0,45% | 1.100.291,00 |
| 15.02.2024 | 122,60 | 123,20 | 122,41 | 122,83 | 0,53% | 1.034.309,00 |
| 14.02.2024 | 121,80 | 122,79 | 121,27 | 122,18 | 0,65% | 1.556.776,00 |
| 13.02.2024 | 121,65 | 121,84 | 120,36 | 121,39 | -0,58% | 1.665.085,00 |
| 12.02.2024 | 122,12 | 122,54 | 121,56 | 122,10 | -0,76% | 2.245.573,00 |
| 09.02.2024 | 123,01 | 123,25 | 121,84 | 123,03 | 0,22% | 1.714.784,00 |
| 08.02.2024 | 122,00 | 122,81 | 121,10 | 122,76 | 0,54% | 884.343,00 |
| 07.02.2024 | 122,95 | 123,19 | 121,65 | 122,10 | -0,07% | 1.407.501,00 |
| 06.02.2024 | 120,35 | 122,61 | 119,96 | 122,19 | 1,92% | 2.237.843,00 |
| 05.02.2024 | 121,32 | 121,34 | 119,42 | 119,89 | -1,54% | 1.651.367,00 |
| 02.02.2024 | 121,19 | 122,09 | 120,19 | 121,77 | 0,55% | 1.946.192,00 |
| 01.02.2024 | 121,78 | 122,01 | 119,23 | 121,10 | -0,48% | 2.081.679,00 |
| 31.01.2024 | 123,04 | 123,82 | 121,47 | 121,68 | -0,60% | 1.973.994,00 |
| 30.01.2024 | 120,39 | 122,54 | 120,24 | 122,42 | 0,88% | 1.442.949,00 |
| 29.01.2024 | 120,57 | 121,53 | 120,46 | 121,35 | 0,34% | 1.141.371,00 |
| 26.01.2024 | 121,25 | 121,42 | 120,35 | 120,94 | -0,06% | 1.166.743,00 |
| 25.01.2024 | 121,84 | 123,20 | 120,49 | 121,01 | -0,71% | 1.316.775,00 |
| 24.01.2024 | 123,55 | 124,39 | 121,50 | 121,87 | -0,77% | 2.300.325,00 |
| 23.01.2024 | 122,64 | 123,50 | 122,51 | 122,82 | 0,02% | 2.010.402,00 |
| 22.01.2024 | 121,99 | 123,09 | 121,80 | 122,79 | 0,57% | 1.150.945,00 |
| 19.01.2024 | 121,03 | 122,75 | 119,79 | 122,09 | 1,43% | 2.256.426,00 |
| 18.01.2024 | 120,20 | 120,51 | 118,90 | 120,37 | 0,22% | 1.883.861,00 |
| 17.01.2024 | 119,36 | 120,37 | 119,36 | 120,11 | 0,25% | 1.154.381,00 |
| 16.01.2024 | 119,36 | 119,85 | 118,64 | 119,81 | 0,08% | 1.843.687,00 |
| 12.01.2024 | 119,98 | 120,37 | 118,79 | 119,72 | 0,50% | 1.033.813,00 |
| 11.01.2024 | 118,97 | 119,23 | 117,78 | 119,12 | 0,19% | 1.399.308,00 |
| 10.01.2024 | 118,70 | 119,26 | 118,16 | 118,89 | 0,21% | 1.003.559,00 |
| 09.01.2024 | 118,55 | 118,85 | 117,50 | 118,64 | -0,69% | 989.144,00 |
| 08.01.2024 | 117,96 | 119,58 | 117,44 | 119,47 | 1,26% | 1.449.834,00 |
| 05.01.2024 | 117,49 | 118,65 | 117,43 | 117,98 | 0,11% | 1.299.376,00 |
| 04.01.2024 | 117,42 | 118,46 | 117,15 | 117,85 | 0,86% | 1.515.249,00 |
| 03.01.2024 | 118,46 | 118,69 | 116,77 | 116,85 | -0,89% | 1.237.571,00 |
| 02.01.2024 | 118,84 | 119,09 | 117,32 | 117,90 | -1,02% | 1.652.704,00 |
| 29.12.2023 | 119,13 | 119,55 | 118,33 | 119,11 | -0,33% | 1.241.833,00 |
| 28.12.2023 | 119,36 | 120,07 | 119,06 | 119,50 | 0,36% | 1.800.903,00 |
| 27.12.2023 | 120,11 | 120,11 | 118,90 | 119,07 | -0,92% | 1.078.149,00 |
| 26.12.2023 | 119,32 | 120,60 | 119,12 | 120,18 | 0,27% | 1.387.354,00 |
| 22.12.2023 | 118,70 | 121,10 | 118,58 | 119,86 | 0,81% | 2.654.401,00 |
| 21.12.2023 | 122,25 | 122,25 | 118,59 | 118,90 | -7,01% | 5.800.041,00 |
| 20.12.2023 | 128,23 | 129,66 | 127,78 | 127,86 | -0,74% | 2.232.967,00 |
| 19.12.2023 | 127,90 | 129,37 | 127,02 | 128,81 | 0,84% | 2.154.645,00 |
| 18.12.2023 | 127,83 | 128,00 | 126,81 | 127,74 | 0,71% | 1.751.095,00 |
| 15.12.2023 | 126,54 | 127,84 | 126,33 | 126,84 | 0,01% | 3.827.355,00 |
| 14.12.2023 | 128,71 | 128,86 | 126,54 | 126,83 | -1,00% | 3.469.731,00 |
| 13.12.2023 | 126,89 | 128,19 | 125,73 | 128,11 | 1,22% | 1.150.317,00 |
| 12.12.2023 | 125,75 | 126,66 | 124,61 | 126,56 | 1,09% | 1.396.327,00 |
| 11.12.2023 | 124,79 | 126,13 | 124,73 | 125,20 | 0,95% | 1.708.640,00 |
| 08.12.2023 | 124,44 | 125,16 | 123,84 | 124,02 | -0,67% | 1.707.821,00 |
| 07.12.2023 | 124,85 | 125,34 | 123,55 | 124,86 | 0,35% | 1.230.754,00 |
| 06.12.2023 | 123,64 | 124,56 | 123,00 | 124,42 | 1,10% | 1.834.312,00 |
| 05.12.2023 | 124,01 | 124,27 | 122,53 | 123,07 | -0,93% | 1.292.336,00 |
| 04.12.2023 | 122,50 | 124,40 | 122,48 | 124,23 | 0,25% | 1.191.390,00 |
| 01.12.2023 | 121,96 | 124,14 | 121,64 | 123,92 | 1,60% | 1.625.865,00 |
| 30.11.2023 | 121,59 | 122,17 | 120,82 | 121,97 | 0,68% | 1.748.090,00 |
| 29.11.2023 | 120,00 | 121,91 | 119,67 | 121,15 | 1,31% | 1.990.542,00 |
| 28.11.2023 | 119,14 | 119,69 | 118,60 | 119,58 | 0,53% | 1.945.556,00 |
| 27.11.2023 | 118,19 | 119,10 | 117,74 | 118,95 | 0,38% | 1.658.697,00 |