Paychex Inc
WKN: 868284 / ISIN: US7043261079Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.08.12 | 32,26 | 32,40 | 31,91 | 32,06 | 3738533 |
| 01.08.12 | 32,90 | 32,95 | 32,28 | 32,38 | 3092314 |
| 31.07.12 | 32,83 | 32,94 | 32,65 | 32,69 | 1775527 |
| 27.07.12 | 32,73 | 33,20 | 32,66 | 33,08 | 2468879 |
| 26.07.12 | 32,51 | 32,80 | 32,31 | 32,53 | 1813343 |
| 25.07.12 | 32,06 | 32,18 | 31,94 | 31,99 | 1395269 |
| 24.07.12 | 32,17 | 32,21 | 31,75 | 31,98 | 2188638 |
| 23.07.12 | 32,10 | 32,25 | 31,77 | 32,17 | 6886569 |
| 20.07.12 | 32,73 | 32,74 | 32,40 | 32,43 | 7423020 |
| 19.07.12 | 33,02 | 33,17 | 32,59 | 32,73 | 7700376 |
| 18.07.12 | 32,65 | 33,40 | 32,50 | 33,19 | 4383297 |
| 17.07.12 | 32,10 | 32,64 | 31,86 | 32,49 | 2976027 |
| 16.07.12 | 31,86 | 32,06 | 31,72 | 32,03 | 1661206 |
| 13.07.12 | 31,46 | 31,95 | 31,41 | 31,87 | 2235165 |
| 12.07.12 | 31,44 | 31,68 | 31,17 | 31,50 | 3207085 |
| 11.07.12 | 31,37 | 31,66 | 31,25 | 31,65 | 2613880 |
| 10.07.12 | 31,43 | 31,64 | 31,11 | 31,33 | 1802684 |
| 09.07.12 | 31,14 | 31,50 | 31,05 | 31,44 | 2195955 |
| 06.07.12 | 31,63 | 31,75 | 31,06 | 31,15 | 2521708 |
| 05.07.12 | 31,46 | 31,89 | 31,25 | 31,74 | 2618708 |
| 03.07.12 | 31,52 | 31,55 | 31,27 | 31,40 | 2475733 |
| 02.07.12 | 31,19 | 31,55 | 31,18 | 31,38 | 3641687 |
| 29.06.12 | 31,48 | 31,58 | 31,17 | 31,41 | 3712123 |
| 28.06.12 | 31,56 | 31,79 | 30,54 | 30,98 | 5736977 |
| 27.06.12 | 31,96 | 32,28 | 31,88 | 31,93 | 3077889 |
