Paychex, Inc. PAYX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$98,50-0,81 (-0,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $98,50 | -0,82 % | $99,32 | $100,88 | $98,45 | 3,42M |
| 2026-09-29 | $99,31 | +0,01 % | $98,72 | $99,67 | $98,00 | 4,05M |
| 2026-09-28 | $99,30 | -2,04 % | $100,08 | $100,90 | $98,91 | 3,45M |
| 2026-09-25 | $101,37 | -0,22 % | $101,18 | $102,09 | $100,32 | 3,93M |
| 2026-09-24 | $101,59 | -2,78 % | $105,49 | $107,60 | $101,49 | 4,44M |
| 2026-09-23 | $104,49 | -8,77 % | $109,67 | $110,50 | $103,25 | 8,22M |
| 2026-09-22 | $114,53 | -0,42 % | $115,71 | $115,97 | $113,32 | 4,03M |
| 2026-09-21 | $115,01 | -0,97 % | $115,52 | $116,26 | $114,18 | 2,91M |
| 2026-09-18 | $116,14 | -0,32 % | $116,51 | $116,59 | $114,79 | 9,58M |
| 2026-09-17 | $116,51 | -0,18 % | $116,11 | $116,71 | $115,17 | 2,60M |
| 2026-09-16 | $116,72 | -1,34 % | $117,72 | $118,43 | $116,40 | 2,42M |
| 2026-09-15 | $118,30 | -0,18 % | $117,84 | $119,61 | $116,93 | 2,74M |
| 2026-09-14 | $118,51 | +2,34 % | $117,82 | $119,23 | $116,60 | 2,60M |
| 2026-09-11 | $115,80 | +0,54 % | $115,03 | $115,97 | $114,80 | 1,76M |
| 2026-09-10 | $115,18 | +0,37 % | $115,01 | $115,81 | $114,51 | 2,14M |
| 2026-09-09 | $114,75 | -1,86 % | $117,02 | $117,05 | $114,60 | 2,77M |
| 2026-09-08 | $116,93 | -3,93 % | $120,31 | $120,50 | $116,48 | 3,18M |
| 2026-09-04 | $121,71 | -2,69 % | $123,47 | $123,58 | $121,65 | 1,84M |
| 2026-09-03 | $125,08 | +0,87 % | $124,26 | $126,45 | $123,50 | 2,93M |
| 2026-09-02 | $124,00 | -1,31 % | $125,01 | $125,03 | $122,80 | 3,25M |
| 2026-09-01 | $125,64 | -1,34 % | $127,34 | $127,98 | $125,17 | 1,71M |
| 2026-08-31 | $127,34 | +0,24 % | $126,30 | $127,87 | $125,56 | 2,47M |
| 2026-08-28 | $127,04 | +0,44 % | $126,91 | $127,92 | $126,20 | 1,55M |
| 2026-08-27 | $126,48 | +1,28 % | $124,57 | $127,23 | $124,16 | 1,73M |
| 2026-08-26 | $124,88 | -0,09 % | $123,83 | $125,63 | $123,38 | 1,11M |
| 2026-08-25 | $124,99 | -0,81 % | $124,91 | $126,00 | $124,04 | 1,91M |
| 2026-08-24 | $126,01 | +1,23 % | $124,77 | $127,09 | $124,62 | 2,34M |
| 2026-08-21 | $124,48 | +1,28 % | $122,92 | $124,78 | $121,73 | 2,07M |
| 2026-08-20 | $122,91 | +0,33 % | $122,92 | $124,17 | $122,25 | 2,57M |
| 2026-08-19 | $122,50 | +2,14 % | $120,11 | $123,82 | $120,10 | 2,80M |
| 2026-08-18 | $119,93 | +1,17 % | $120,71 | $122,44 | $119,84 | 2,24M |
| 2026-08-17 | $118,54 | -2,85 % | $120,67 | $120,94 | $118,48 | 2,76M |
| 2026-08-14 | $122,02 | -2,70 % | $125,75 | $125,90 | $121,87 | 1,67M |
| 2026-08-13 | $125,40 | +4,18 % | $121,54 | $125,65 | $120,86 | 2,43M |
| 2026-08-12 | $120,37 | -0,77 % | $120,12 | $121,05 | $118,50 | 1,91M |
| 2026-08-11 | $121,30 | +0,10 % | $119,69 | $121,73 | $119,42 | 2,35M |
| 2026-08-10 | $121,18 | +0,95 % | $119,74 | $121,24 | $119,00 | 1,60M |
| 2026-08-07 | $120,04 | -0,07 % | $119,44 | $121,42 | $119,06 | 1,92M |
| 2026-08-06 | $120,13 | +1,57 % | $119,01 | $120,25 | $117,85 | 3,57M |
| 2026-08-05 | $118,27 | -0,33 % | $119,24 | $119,84 | $116,11 | 2,40M |
| 2026-08-04 | $118,66 | +0,84 % | $115,60 | $118,97 | $115,11 | 2,99M |
| 2026-08-03 | $117,67 | +0,71 % | $118,75 | $119,97 | $116,98 | 2,86M |
| 2026-07-31 | $116,84 | +0,44 % | $114,94 | $117,28 | $113,80 | 3,29M |
| 2026-07-30 | $116,33 | -4,75 % | $119,06 | $119,29 | $113,69 | 3,65M |
| 2026-07-29 | $122,13 | +2,74 % | $119,58 | $124,74 | $118,87 | 4,86M |
| 2026-07-28 | $118,87 | +2,94 % | $116,64 | $119,96 | $116,64 | 5,28M |
| 2026-07-27 | $115,48 | +1,70 % | $115,00 | $116,90 | $114,50 | 3,45M |
| 2026-07-24 | $113,55 | +2,61 % | $111,23 | $114,35 | $110,64 | 2,74M |
| 2026-07-23 | $110,66 | -0,07 % | $111,76 | $111,82 | $109,38 | 3,28M |
| 2026-07-22 | $110,74 | -1,09 % | $113,13 | $113,24 | $110,10 | 3,36M |
| 2026-07-21 | $111,96 | -2,81 % | $113,85 | $114,77 | $111,93 | 3,01M |
| 2026-07-20 | $115,20 | +0,71 % | $113,87 | $115,39 | $112,58 | 2,97M |
| 2026-07-17 | $114,39 | -0,27 % | $115,13 | $117,72 | $112,50 | 4,27M |
| 2026-07-16 | $114,70 | +4,27 % | $111,47 | $115,24 | $111,47 | 3,60M |
| 2026-07-15 | $110,00 | +0,44 % | $109,77 | $112,34 | $109,43 | 2,48M |
| 2026-07-14 | $109,52 | -1,11 % | $107,99 | $110,52 | $107,49 | 2,49M |
| 2026-07-13 | $110,75 | +2,98 % | $108,91 | $111,64 | $108,74 | 2,35M |
| 2026-07-10 | $107,54 | +1,20 % | $107,46 | $107,86 | $106,49 | 2,18M |
| 2026-07-09 | $106,26 | -0,30 % | $104,62 | $106,90 | $103,74 | 3,58M |
| 2026-07-08 | $106,58 | -1,42 % | $108,07 | $108,12 | $105,86 | 2,52M |
| 2026-07-07 | $108,12 | +2,59 % | $107,46 | $109,73 | $107,46 | 2,88M |
| 2026-07-06 | $105,39 | -0,90 % | $106,28 | $106,84 | $104,65 | 2,63M |
| 2026-07-02 | $106,35 | +3,54 % | $103,02 | $106,51 | $102,89 | 3,66M |
| 2026-07-01 | $102,71 | +4,45 % | $100,86 | $103,97 | $100,31 | 4,42M |
| 2026-06-30 | $98,33 | -1,48 % | $99,81 | $100,03 | $97,79 | 3,17M |
| 2026-06-29 | $99,81 | -0,09 % | $100,89 | $101,59 | $98,80 | 3,54M |
| 2026-06-26 | $99,90 | +3,29 % | $97,00 | $100,14 | $97,00 | 5,60M |
| 2026-06-25 | $96,72 | +0,44 % | $96,21 | $100,19 | $95,69 | 4,40M |
| 2026-06-24 | $96,30 | -1,72 % | $98,77 | $98,85 | $93,02 | 6,39M |
| 2026-06-23 | $97,99 | +2,15 % | $97,91 | $98,85 | $97,55 | 4,56M |
| 2026-06-22 | $95,93 | -2,35 % | $97,20 | $98,35 | $95,81 | 4,52M |
| 2026-06-18 | $98,24 | +0,68 % | $97,89 | $98,79 | $95,96 | 7,10M |
| 2026-06-17 | $97,58 | -2,69 % | $99,02 | $100,85 | $97,06 | 3,60M |
| 2026-06-16 | $100,28 | -0,61 % | $101,16 | $102,62 | $99,17 | 3,39M |
| 2026-06-15 | $100,90 | +0,27 % | $102,90 | $103,30 | $100,25 | 3,59M |
| 2026-06-12 | $100,63 | +1,37 % | $99,27 | $100,99 | $98,11 | 2,64M |
| 2026-06-11 | $99,27 | -1,81 % | $99,15 | $100,94 | $98,69 | 3,15M |
| 2026-06-10 | $101,10 | +0,82 % | $100,28 | $101,77 | $98,91 | 2,68M |
| 2026-06-09 | $100,28 | +1,37 % | $97,96 | $100,54 | $97,26 | 3,37M |
| 2026-06-08 | $98,92 | -1,60 % | $99,46 | $100,48 | $98,57 | 3,61M |
| 2026-06-05 | $100,53 | +1,06 % | $99,74 | $101,33 | $99,69 | 2,41M |
| 2026-06-04 | $99,48 | +1,05 % | $100,89 | $102,03 | $99,21 | 2,24M |
| 2026-06-03 | $98,45 | -2,32 % | $99,61 | $100,18 | $97,63 | 2,45M |
| 2026-06-02 | $100,79 | -1,61 % | $99,92 | $101,22 | $98,63 | 2,51M |
| 2026-06-01 | $102,44 | +5,63 % | $97,92 | $102,92 | $97,79 | 4,14M |
| 2026-05-29 | $96,98 | +1,54 % | $95,51 | $98,01 | $95,19 | 5,72M |
| 2026-05-28 | $95,51 | +1,14 % | $94,43 | $95,96 | $93,63 | 2,27M |
| 2026-05-27 | $94,43 | -0,39 % | $94,74 | $96,16 | $94,08 | 2,47M |
| 2026-05-26 | $94,80 | -2,27 % | $96,72 | $96,84 | $94,09 | 2,96M |
| 2026-05-22 | $97,00 | +2,92 % | $94,25 | $97,21 | $94,25 | 2,59M |