Paychex Inc
WKN: 868284 / ISIN: US7043261079Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.01.16 | 46,88 | 47,23 | 45,76 | 46,65 | 4216901 |
| 19.01.16 | 47,39 | 47,64 | 46,98 | 47,50 | 3689569 |
| 15.01.16 | 46,07 | 46,81 | 46,06 | 46,70 | 2973199 |
| 14.01.16 | 46,66 | 47,68 | 46,48 | 47,32 | 2479575 |
| 13.01.16 | 47,73 | 47,74 | 46,34 | 46,38 | 3603897 |
| 12.01.16 | 47,66 | 47,67 | 46,79 | 47,46 | 5207055 |
| 11.01.16 | 47,67 | 47,92 | 46,93 | 47,42 | 5279586 |
| 08.01.16 | 48,52 | 48,77 | 47,45 | 47,56 | 5015817 |
| 07.01.16 | 48,44 | 49,36 | 47,77 | 48,43 | 7077777 |
| 06.01.16 | 50,89 | 51,18 | 50,69 | 50,78 | 2236500 |
| 05.01.16 | 51,88 | 52,02 | 51,25 | 51,51 | 2646898 |
| 04.01.16 | 52,00 | 52,11 | 51,03 | 51,55 | 2679074 |
| 31.12.15 | 53,45 | 53,74 | 52,62 | 52,89 | 1770485 |
| 30.12.15 | 54,30 | 54,50 | 53,77 | 53,78 | 1181634 |
| 29.12.15 | 54,00 | 54,54 | 53,93 | 54,26 | 1434258 |
| 28.12.15 | 53,57 | 53,85 | 53,36 | 53,79 | 1110991 |
| 24.12.15 | 54,04 | 54,10 | 53,54 | 53,82 | 734707 |
| 23.12.15 | 52,81 | 54,08 | 52,78 | 53,95 | 1992046 |
| 22.12.15 | 52,99 | 53,00 | 51,11 | 52,71 | 3423603 |
| 21.12.15 | 52,89 | 53,00 | 52,12 | 52,60 | 2897433 |
| 18.12.15 | 53,25 | 53,25 | 52,38 | 52,45 | 4500843 |
| 17.12.15 | 54,12 | 54,30 | 53,35 | 53,35 | 2021171 |
| 16.12.15 | 53,50 | 54,17 | 53,21 | 54,06 | 1787632 |
| 15.12.15 | 53,25 | 53,43 | 52,80 | 53,08 | 2166123 |
| 14.12.15 | 52,50 | 53,00 | 52,28 | 52,78 | 1604833 |
