Paychex Inc
WKN: 868284 / ISIN: US7043261079Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.01.15 | 47,79 | 47,80 | 47,06 | 47,54 | 1577905 |
| 16.01.15 | 47,01 | 47,33 | 46,86 | 47,30 | 2295185 |
| 15.01.15 | 47,13 | 47,40 | 46,81 | 47,08 | 2104997 |
| 14.01.15 | 46,73 | 47,17 | 46,40 | 47,14 | 2452526 |
| 13.01.15 | 47,50 | 48,05 | 46,74 | 47,08 | 1912769 |
| 12.01.15 | 47,26 | 47,44 | 45,07 | 47,08 | 1833605 |
| 09.01.15 | 47,24 | 47,55 | 46,93 | 47,14 | 1763362 |
| 08.01.15 | 47,12 | 47,62 | 46,88 | 47,56 | 1563045 |
| 07.01.15 | 46,43 | 46,87 | 46,00 | 46,83 | 2262207 |
| 06.01.15 | 46,31 | 46,63 | 45,75 | 45,99 | 2896780 |
| 05.01.15 | 46,41 | 46,94 | 46,03 | 46,32 | 4228851 |
| 02.01.15 | 46,36 | 46,76 | 45,82 | 46,24 | 1804211 |
| 31.12.14 | 46,63 | 46,88 | 46,16 | 46,17 | 1685887 |
| 30.12.14 | 46,75 | 47,23 | 46,65 | 46,86 | 1258404 |
| 29.12.14 | 47,03 | 47,19 | 47,01 | 47,05 | 890301 |
| 26.12.14 | 47,28 | 47,53 | 47,16 | 47,19 | 710738 |
| 24.12.14 | 47,39 | 47,44 | 47,05 | 47,06 | 573392 |
| 23.12.14 | 47,25 | 47,59 | 47,09 | 47,37 | 1695093 |
| 22.12.14 | 46,50 | 47,07 | 46,23 | 47,03 | 3182161 |
| 19.12.14 | 47,27 | 47,68 | 46,11 | 46,30 | 5821498 |
| 18.12.14 | 47,40 | 47,75 | 47,13 | 47,75 | 3760596 |
| 17.12.14 | 46,57 | 47,31 | 46,20 | 47,18 | 2601256 |
| 16.12.14 | 46,75 | 47,23 | 46,38 | 46,43 | 2640373 |
| 15.12.14 | 46,19 | 46,76 | 46,10 | 46,51 | 3649016 |
| 12.12.14 | 46,61 | 46,78 | 46,10 | 46,10 | 2707638 |
