Paychex Inc
WKN: 868284 / ISIN: US7043261079Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 03.10.17 | 62,00 | 62,92 | 61,02 | 61,99 | 7478204 |
| 02.10.17 | 59,95 | 60,16 | 59,34 | 59,81 | 4505924 |
| 29.09.17 | 60,17 | 60,65 | 59,86 | 59,96 | 2055134 |
| 28.09.17 | 59,82 | 60,41 | 59,82 | 60,26 | 1323327 |
| 27.09.17 | 60,17 | 60,50 | 60,00 | 60,35 | 1514921 |
| 26.09.17 | 60,26 | 60,29 | 59,77 | 59,94 | 1844845 |
| 25.09.17 | 59,52 | 60,05 | 59,50 | 60,03 | 2248226 |
| 22.09.17 | 58,22 | 59,84 | 58,22 | 59,75 | 2677153 |
| 21.09.17 | 58,58 | 58,70 | 58,09 | 58,19 | 1551505 |
| 20.09.17 | 58,00 | 58,65 | 58,00 | 58,51 | 1447152 |
| 19.09.17 | 58,13 | 58,29 | 57,91 | 58,07 | 1178232 |
| 18.09.17 | 57,86 | 58,13 | 57,66 | 58,08 | 806227 |
| 15.09.17 | 57,53 | 57,95 | 57,36 | 57,85 | 2076263 |
| 14.09.17 | 57,72 | 57,85 | 57,23 | 57,51 | 1566965 |
| 13.09.17 | 58,08 | 58,36 | 57,83 | 58,04 | 1216810 |
| 12.09.17 | 57,55 | 58,79 | 57,53 | 58,16 | 2236765 |
| 11.09.17 | 57,14 | 57,50 | 57,09 | 57,33 | 1378983 |
| 08.09.17 | 56,93 | 57,23 | 56,82 | 56,90 | 1315469 |
| 07.09.17 | 57,09 | 57,27 | 56,90 | 57,01 | 1140519 |
| 06.09.17 | 56,97 | 57,27 | 56,59 | 57,20 | 1598423 |
| 05.09.17 | 56,92 | 57,07 | 56,43 | 56,71 | 1257872 |
| 01.09.17 | 57,04 | 57,24 | 56,62 | 57,07 | 1088257 |
| 31.08.17 | 56,81 | 57,10 | 56,56 | 57,03 | 1420915 |
| 30.08.17 | 56,59 | 56,85 | 56,12 | 56,62 | 1218428 |
| 29.08.17 | 56,26 | 56,63 | 56,08 | 56,59 | 1198166 |
