Paychex Inc
WKN: 868284 / ISIN: US7043261079Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 27.12.12 | 31,09 | 31,18 | 30,70 | 31,11 | 2752509 |
| 26.12.12 | 31,50 | 31,56 | 31,02 | 31,15 | 2068548 |
| 24.12.12 | 31,44 | 31,63 | 31,19 | 31,50 | 1613720 |
| 21.12.12 | 31,78 | 32,36 | 31,32 | 31,40 | 8037855 |
| 20.12.12 | 32,77 | 32,81 | 32,14 | 32,39 | 13369102 |
| 19.12.12 | 33,27 | 33,40 | 32,99 | 33,05 | 3838476 |
| 18.12.12 | 33,28 | 33,47 | 32,99 | 33,16 | 5469663 |
| 17.12.12 | 33,74 | 33,99 | 33,58 | 33,92 | 3161113 |
| 14.12.12 | 33,61 | 33,79 | 33,56 | 33,71 | 1962039 |
| 13.12.12 | 33,87 | 34,03 | 33,59 | 33,71 | 2160128 |
| 12.12.12 | 33,98 | 34,02 | 33,86 | 33,95 | 505709 |
| 11.12.12 | 33,36 | 33,93 | 33,34 | 33,90 | 3496998 |
| 10.12.12 | 33,11 | 33,48 | 33,11 | 33,26 | 2056790 |
| 07.12.12 | 33,23 | 33,30 | 32,92 | 33,19 | 1582489 |
| 06.12.12 | 33,00 | 33,19 | 32,91 | 33,13 | 1778221 |
| 05.12.12 | 32,80 | 33,06 | 32,69 | 32,97 | 2274638 |
| 04.12.12 | 32,45 | 32,90 | 32,39 | 32,79 | 2145677 |
| 03.12.12 | 32,63 | 32,65 | 32,33 | 32,48 | 1577928 |
| 30.11.12 | 32,50 | 32,70 | 32,44 | 32,54 | 2260682 |
| 29.11.12 | 32,30 | 32,47 | 32,21 | 32,44 | 1274939 |
| 28.11.12 | 32,04 | 32,25 | 31,97 | 32,24 | 1702862 |
| 27.11.12 | 32,21 | 32,29 | 31,99 | 32,08 | 1666940 |
| 26.11.12 | 32,28 | 32,46 | 32,09 | 32,24 | 1682753 |
| 23.11.12 | 32,36 | 32,47 | 32,07 | 32,44 | 769413 |
| 21.11.12 | 32,12 | 32,14 | 31,92 | 32,13 | 1723938 |
