Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Paychex Inc | PAYX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
119,27 | 118,87 | 120,21 | 120,10 | 118,45 |
PAYX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 121,23 | 122,19 | 117,15 | 119,59 | 1.792.739 | -1,13 | -0,93% |
1 Monat | 120,01 | 126,71 | 117,15 | 121,50 | 1.951.107 | 0,09 | 0,07% |
3 Monate | 123,00 | 126,71 | 114,72 | 121,65 | 1.870.832 | -2,90 | -2,36% |
6 Monate | 113,49 | 129,66 | 108,58 | 121,18 | 1.884.522 | 6,61 | 5,82% |
1 Jahr | 108,34 | 129,70 | 104,09 | 117,95 | 1.914.971 | 11,76 | 10,85% |
3 Jahre | 98,44 | 141,92 | 96,12 | 117,95 | 1.763.114 | 21,66 | 22,00% |
5 Jahre | 83,23 | 141,92 | 47,8727 | 102,28 | 1.809.240 | 36,87 | 44,30% |
PAYX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 120,10 | 1,65 | 1,39% | 119,27 | 120,21 | 118,87 | 1.540.547 |
03 Mai 2024 | 118,45 | -0,96 | -0,80% | 119,54 | 119,61 | 117,15 | 1.478.924 |
02 Mai 2024 | 119,41 | 0,60 | 0,51% | 118,87 | 122,11 | 118,87 | 1.470.885 |
01 Mai 2024 | 118,81 | -2,00 | -1,66% | 120,35 | 120,47 | 118,70 | 1.687.596 |
30 Apr 2024 | 120,81 | 0,84 | 0,70% | 120,28 | 121,025 | 120,09 | 1.925.935 |
27 Apr 2024 | 119,97 | -2,00 | -1,64% | 121,23 | 122,19 | 119,845 | 2.400.354 |
26 Apr 2024 | 121,97 | -0,55 | -0,45% | 123,41 | 123,965 | 121,27 | 1.204.347 |
25 Apr 2024 | 122,52 | 0,90 | 0,74% | 120,80 | 122,6825 | 120,42 | 1.806.457 |
24 Apr 2024 | 121,62 | 0,39 | 0,32% | 121,23 | 122,09 | 120,71 | 1.221.973 |
23 Apr 2024 | 121,23 | 1,71 | 1,43% | 120,00 | 122,02 | 119,835 | 1.911.994 |
20 Apr 2024 | 119,52 | 1,73 | 1,47% | 117,79 | 119,85 | 117,79 | 2.643.304 |
19 Apr 2024 | 117,79 | -1,35 | -1,13% | 119,78 | 119,78 | 117,74 | 2.297.823 |
18 Apr 2024 | 119,14 | -2,00 | -1,65% | 121,49 | 121,49 | 119,07 | 2.281.295 |
17 Apr 2024 | 121,14 | -1,31 | -1,07% | 122,56 | 122,755 | 121,00 | 2.000.689 |
16 Apr 2024 | 122,45 | -0,55 | -0,45% | 124,17 | 124,68 | 122,25 | 2.138.066 |
13 Apr 2024 | 123,00 | -1,24 | -1,00% | 123,67 | 124,1042 | 122,245 | 2.004.328 |
12 Apr 2024 | 124,24 | -0,28 | -0,22% | 124,78 | 125,28 | 122,83 | 1.712.391 |
11 Apr 2024 | 124,52 | -2,07 | -1,64% | 126,00 | 126,20 | 123,41 | 1.913.691 |
10 Apr 2024 | 126,59 | 2,74 | 2,21% | 124,66 | 126,71 | 124,33 | 2.227.641 |
09 Apr 2024 | 123,85 | 1,47 | 1,20% | 121,70 | 124,11 | 121,57 | 2.639.898 |
06 Apr 2024 | 122,38 | 2,39 | 1,99% | 120,01 | 122,40 | 119,87 | 2.054.541 |