Deutsche Märkte schließen in 8 Stunden 5 Minuten

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,67-2,32 (-1,92%)
Börsenschluss: 04:00PM EST
119,04 +0,37 (+0,31%)
Nachbörse: 06:12PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022121,30122,02118,63118,67118,672.268.000
20. Jan. 2022120,92124,03120,66120,99120,991.898.100
19. Jan. 2022123,45124,45121,16121,27121,271.714.100
18. Jan. 2022122,88124,08122,10123,03123,031.887.900
14. Jan. 2022125,58126,72124,15125,00125,001.602.300
13. Jan. 2022128,45128,93126,39126,63126,631.459.300
12. Jan. 2022129,99129,99127,43128,28128,281.213.900
11. Jan. 2022128,05129,00125,91128,77128,771.847.800
10. Jan. 2022127,90127,90125,36126,58126,582.127.600
07. Jan. 2022130,76131,39128,74128,84128,841.555.500
06. Jan. 2022131,69132,50130,30130,80130,802.453.300
05. Jan. 2022133,92134,71131,61131,69131,691.796.200
04. Jan. 2022134,32135,88133,41134,25134,251.873.400
03. Jan. 2022136,01136,85133,03134,51134,512.448.300
31. Dez. 2021136,52137,29135,84136,50136,501.004.200
30. Dez. 2021137,59138,97136,27136,45136,451.063.300
29. Dez. 2021135,67138,09135,67137,38137,381.311.800
28. Dez. 2021136,02136,90135,19135,85135,851.079.100
27. Dez. 2021134,65135,85133,39135,64135,641.988.800
23. Dez. 2021134,00137,20133,92134,24134,242.841.700
22. Dez. 2021129,83135,46127,00133,41133,414.604.200
21. Dez. 2021124,69126,75124,18126,43126,432.583.400
20. Dez. 2021122,18123,87121,55123,80123,801.586.100
17. Dez. 2021124,14125,55123,55123,89123,893.246.000
16. Dez. 2021125,85126,43124,02124,65124,651.512.400
15. Dez. 2021122,67125,52122,50125,28125,281.472.200
14. Dez. 2021123,47124,23121,26122,43122,431.778.300
13. Dez. 2021124,32124,96123,07124,40124,401.404.900
10. Dez. 2021122,76124,29122,41124,25124,251.168.400
09. Dez. 2021123,04123,46122,08122,32122,321.106.800
08. Dez. 2021123,51124,18122,40123,04123,041.357.700
07. Dez. 2021122,63123,99122,63123,13123,131.214.600
06. Dez. 2021120,92122,25120,55121,93121,931.529.700
03. Dez. 2021120,74121,29118,70119,80119,801.285.300
02. Dez. 2021118,48121,35118,38120,65120,651.396.800
01. Dez. 2021120,74121,48117,76117,80117,801.956.700
30. Nov. 2021123,79124,00118,29119,20119,203.420.300
29. Nov. 2021123,71124,44122,92123,73123,731.824.600
26. Nov. 2021124,32125,18122,18122,45122,45886.300
24. Nov. 2021124,89125,65124,56125,08125,081.421.700
23. Nov. 2021124,07125,62123,73125,47125,471.511.000
22. Nov. 2021124,86126,82124,02124,38124,381.424.300
19. Nov. 2021126,17126,20124,86124,99124,991.145.500
18. Nov. 2021125,82125,95124,72125,51125,51773.700
17. Nov. 2021124,54125,99124,33125,85125,85777.900
16. Nov. 2021124,43125,91124,43125,05125,051.124.400
15. Nov. 2021124,71124,95123,35124,48124,48953.000
12. Nov. 2021123,71125,11123,41124,60124,60729.900
11. Nov. 2021123,21123,81122,74123,40123,40671.700
10. Nov. 2021123,00124,01122,59123,11123,11923.100
09. Nov. 2021123,19123,30121,73122,97122,971.164.600
08. Nov. 2021124,91125,30122,41123,19123,191.039.000
05. Nov. 2021124,71125,81124,28124,63124,631.149.900
04. Nov. 2021123,29124,25122,78123,74123,74952.200
03. Nov. 2021123,59123,86121,61123,45123,45945.800
02. Nov. 2021122,18123,45121,75123,43123,431.424.800
01. Nov. 2021123,28123,28120,93121,60121,601.196.600
29. Okt. 2021123,21123,85122,63123,28123,281.280.300
29. Okt. 20210.66 Dividende
28. Okt. 2021122,46123,59122,15123,36122,701.256.900
27. Okt. 2021123,39123,96121,72122,48121,821.231.600
26. Okt. 2021123,45123,98122,82123,53122,87998.800
25. Okt. 2021123,35124,06123,01123,18122,52910.600
22. Okt. 2021122,50124,21122,43123,77123,111.197.800
21. Okt. 2021121,77122,51121,25122,38121,731.067.800
20. Okt. 2021122,00122,24121,29121,89121,24901.200
19. Okt. 2021120,35121,84120,05121,81121,161.401.300
18. Okt. 2021118,81120,21118,18120,11119,471.305.900
15. Okt. 2021118,93119,48118,56119,15118,511.778.900
14. Okt. 2021118,64119,04118,14118,75118,111.307.700
13. Okt. 2021117,80118,07116,10117,46116,831.145.800
12. Okt. 2021117,08118,46117,05117,33116,701.010.600
11. Okt. 2021118,56118,56117,32117,34116,711.059.500
08. Okt. 2021119,00119,23118,07118,67118,041.099.800
07. Okt. 2021119,26119,38117,86118,64118,011.397.300
06. Okt. 2021116,34118,16116,05118,04117,411.516.800
05. Okt. 2021113,50117,31113,37116,83116,201.848.100
04. Okt. 2021114,81116,28114,15115,01114,392.270.300
01. Okt. 2021113,34115,55111,35115,15114,532.182.300
30. Sept. 2021113,99114,65111,10112,45111,854.219.400
29. Sept. 2021106,75108,68106,61107,85107,271.714.800
28. Sept. 2021107,77108,17106,55106,73106,161.443.000
27. Sept. 2021109,56109,84108,64108,77108,191.273.400
24. Sept. 2021109,88110,35109,38109,98109,391.055.200
23. Sept. 2021109,48110,74109,36110,31109,721.072.300
22. Sept. 2021108,50109,75108,06109,37108,781.610.600
21. Sept. 2021108,90108,90107,73108,50107,921.420.200
20. Sept. 2021107,60108,71107,35108,38107,801.947.200
17. Sept. 2021109,53109,53107,92108,78108,203.614.300
16. Sept. 2021109,65109,99109,12109,37108,781.134.100
15. Sept. 2021109,66110,41109,26109,71109,121.285.000
14. Sept. 2021110,08110,68109,49109,66109,071.518.300
13. Sept. 2021111,11111,70108,88109,45108,861.442.600
10. Sept. 2021111,39111,71110,19110,30109,711.257.600
09. Sept. 2021112,40112,82111,26111,32110,72853.700
08. Sept. 2021111,16112,13111,05112,09111,491.214.900
07. Sept. 2021113,38113,38111,11111,29110,69963.300
03. Sept. 2021113,31113,96113,02113,60112,99740.400
02. Sept. 2021113,89114,16113,29113,72113,111.089.100
01. Sept. 2021114,69114,72112,58113,62113,011.554.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...