Deutsche Märkte öffnen in 1 Stunde 34 Minute

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
108,78-0,59 (-0,54%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 2021109,53109,53107,92108,78108,783.614.300
16. Sept. 2021109,65109,99109,12109,37109,371.134.100
15. Sept. 2021109,66110,41109,26109,71109,711.285.000
14. Sept. 2021110,08110,68109,49109,66109,661.518.300
13. Sept. 2021111,11111,70108,88109,45109,451.442.600
10. Sept. 2021111,39111,71110,19110,30110,301.257.600
09. Sept. 2021112,40112,82111,26111,32111,32853.700
08. Sept. 2021111,16112,13111,05112,09112,091.214.900
07. Sept. 2021113,38113,38111,11111,29111,29963.300
03. Sept. 2021113,31113,96113,02113,60113,60740.400
02. Sept. 2021113,89114,16113,29113,72113,721.089.100
01. Sept. 2021114,69114,72112,58113,62113,621.554.700
31. Aug. 2021114,90114,94113,81114,47114,471.440.700
30. Aug. 2021114,50115,12114,29114,52114,52734.100
27. Aug. 2021113,52114,69113,43114,37114,371.264.900
26. Aug. 2021114,36114,67113,05113,39113,391.754.100
25. Aug. 2021114,05114,96113,96114,23114,23993.100
24. Aug. 2021115,48115,69114,18114,29114,291.168.300
23. Aug. 2021115,72116,13115,11115,47115,471.531.900
20. Aug. 2021115,32115,64114,75115,42115,421.567.800
19. Aug. 2021114,24115,57114,03115,26115,261.338.000
18. Aug. 2021116,74117,32114,55114,71114,711.071.900
17. Aug. 2021117,66117,85116,45117,04117,041.023.800
16. Aug. 2021116,98118,22116,45118,19118,19950.600
13. Aug. 2021116,49117,38116,31117,17117,17822.900
12. Aug. 2021116,53116,87116,24116,51116,51797.800
11. Aug. 2021116,11117,11115,80116,76116,76992.000
10. Aug. 2021115,17115,94114,73115,87115,87972.500
09. Aug. 2021114,94115,95114,42115,18115,18953.200
06. Aug. 2021115,00115,66114,66115,41115,411.036.500
05. Aug. 2021114,75115,45114,14115,30115,301.036.400
04. Aug. 2021114,59114,86113,64114,26114,261.081.400
03. Aug. 2021113,37114,96112,29114,80114,801.131.000
02. Aug. 2021114,14114,88113,15113,24113,241.140.100
30. Juli 2021112,68114,01112,68113,82113,821.290.000
30. Juli 20210.66 Dividende
29. Juli 2021113,25114,15112,99113,63112,97921.900
28. Juli 2021112,84113,16112,13112,77112,111.130.200
27. Juli 2021112,84113,91112,15113,22112,561.231.900
26. Juli 2021112,24112,72111,69112,68112,031.328.900
23. Juli 2021111,12112,50110,86112,25111,601.271.800
22. Juli 2021111,46111,76110,09110,94110,301.020.500
21. Juli 2021110,66111,47109,76111,39110,741.947.800
20. Juli 2021109,90111,39109,53110,46109,822.460.400
19. Juli 2021111,05111,65108,73109,41108,772.167.900
16. Juli 2021112,99113,11111,76111,85111,204.006.100
15. Juli 2021112,38112,95112,09112,67112,021.982.300
14. Juli 2021111,93112,57111,59112,33111,681.092.000
13. Juli 2021111,93112,38111,20111,63110,981.292.200
12. Juli 2021111,90112,26111,05111,67111,021.452.000
09. Juli 2021109,60112,13109,60111,90111,251.562.600
08. Juli 2021110,91111,49108,89110,22109,582.370.300
07. Juli 2021108,89109,98108,74109,81109,171.879.300
06. Juli 2021109,37109,37107,43108,57107,941.509.800
02. Juli 2021109,18109,29107,65108,73108,101.660.500
01. Juli 2021106,98108,63106,98108,47107,841.387.700
30. Juni 2021107,64108,08106,83107,30106,682.102.200
29. Juni 2021106,77108,23106,71107,54106,921.481.900
28. Juni 2021106,02107,28105,55106,91106,292.161.800
25. Juni 2021105,27106,21104,01105,61105,003.146.100
24. Juni 2021104,18104,55103,34104,28103,671.465.900
23. Juni 2021103,66103,74102,58103,45102,851.484.300
22. Juni 2021103,43104,14102,87103,63103,031.810.900
21. Juni 2021102,60103,90102,05103,66103,06988.700
18. Juni 2021102,99103,60101,73102,02101,432.246.500
17. Juni 2021103,71104,82103,48104,24103,63881.200
16. Juni 2021104,61104,75103,07103,82103,221.007.300
15. Juni 2021104,66104,67103,76104,34103,731.378.900
14. Juni 2021104,83104,98103,03104,49103,881.037.200
11. Juni 2021104,82105,17104,43105,00104,39901.100
10. Juni 2021103,70105,12103,46104,79104,182.655.000
09. Juni 2021103,49104,23103,12103,58102,98811.500
08. Juni 2021102,00103,32101,93103,03102,43933.300
07. Juni 2021102,62102,99101,38101,75101,161.205.800
04. Juni 2021102,66102,85101,99102,56101,961.069.000
03. Juni 2021101,06102,18100,69101,86101,27925.100
02. Juni 2021100,18102,3999,88101,88101,291.262.800
01. Juni 2021101,26102,13100,48100,99100,40924.400
28. Mai 2021100,86101,70100,86101,14100,551.041.100
27. Mai 2021100,73101,35100,30100,88100,291.223.200
26. Mai 2021100,74101,27100,17100,59100,011.433.400
25. Mai 2021102,07102,07100,88101,09100,501.134.200
24. Mai 2021101,49102,19101,12101,89101,301.993.200
21. Mai 2021101,05101,79100,37100,75100,162.646.500
20. Mai 202198,65101,1098,41100,62100,041.609.800
19. Mai 202198,4198,9597,2398,8998,321.738.600
18. Mai 202199,9599,9799,0499,1098,521.468.600
17. Mai 202199,78100,1199,2399,8599,27971.000
14. Mai 202199,20100,4498,78100,1199,531.027.000
13. Mai 202196,8099,0396,5098,5397,961.261.200
12. Mai 202197,8798,5096,1296,3495,781.769.800
11. Mai 202199,3299,7898,1299,0398,451.450.400
11. Mai 20210.66 Dividende
10. Mai 2021101,15102,61100,40100,4499,202.348.900
07. Mai 2021101,64101,7199,89101,0199,761.406.000
06. Mai 2021100,78101,65100,21101,59100,341.518.100
05. Mai 2021101,03101,0599,50100,3899,141.651.900
04. Mai 202198,65100,8598,33100,7899,542.181.400
03. Mai 202198,4499,5497,8399,0697,841.265.800
30. Apr. 202198,9199,2097,2497,4996,292.380.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...