Deutsche Märkte geschlossen

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
119,06-1,59 (-1,32%)
Ab 03:16PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2021120,74121,29118,70119,06119,06662.162
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
31. Aug. 2021114,90114,94113,81114,47113,861.440.700
30. Aug. 2021114,50115,12114,29114,52113,91734.100
27. Aug. 2021113,52114,69113,43114,37113,761.264.900
26. Aug. 2021114,36114,67113,05113,39112,781.754.100
25. Aug. 2021114,05114,96113,96114,23113,62993.100
24. Aug. 2021115,48115,69114,18114,29113,681.168.300
23. Aug. 2021115,72116,13115,11115,47114,851.531.900
20. Aug. 2021115,32115,64114,75115,42114,801.567.800
19. Aug. 2021114,24115,57114,03115,26114,641.338.000
18. Aug. 2021116,74117,32114,55114,71114,101.071.900
17. Aug. 2021117,66117,85116,45117,04116,411.023.800
16. Aug. 2021116,98118,22116,45118,19117,56950.600
13. Aug. 2021116,49117,38116,31117,17116,54822.900
12. Aug. 2021116,53116,87116,24116,51115,89797.800
11. Aug. 2021116,11117,11115,80116,76116,14992.000
10. Aug. 2021115,17115,94114,73115,87115,25972.500
09. Aug. 2021114,94115,95114,42115,18114,56953.200
06. Aug. 2021115,00115,66114,66115,41114,791.036.500
05. Aug. 2021114,75115,45114,14115,30114,681.036.400
04. Aug. 2021114,59114,86113,64114,26113,651.081.400
03. Aug. 2021113,37114,96112,29114,80114,191.131.000
02. Aug. 2021114,14114,88113,15113,24112,631.140.100
30. Juli 2021112,68114,01112,68113,82113,211.290.000
30. Juli 20210.66 Dividende
29. Juli 2021113,25114,15112,99113,63112,37921.900
28. Juli 2021112,84113,16112,13112,77111,521.130.200
27. Juli 2021112,84113,91112,15113,22111,961.231.900
26. Juli 2021112,24112,72111,69112,68111,431.328.900
23. Juli 2021111,12112,50110,86112,25111,001.271.800
22. Juli 2021111,46111,76110,09110,94109,711.020.500
21. Juli 2021110,66111,47109,76111,39110,151.947.800
20. Juli 2021109,90111,39109,53110,46109,232.460.400
19. Juli 2021111,05111,65108,73109,41108,192.167.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...