Holen Sie sich die Stockscreener-App
138.61
2.68%
3.62
Handel nachbörslich:
146.41
7.80
+5.63%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PAYX?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Paychex Inc-Aktien (PAYX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $138.8 | $134.8 | $3.98 | 2,584,058.0 | +2.68% |
| 2025-08-12 | $138.7 | $134.8 | $3.92 | 3,123,114.0 | -2.60% |
| 2025-08-11 | $141.6 | $138.4 | $3.20 | 2,521,496.0 | -1.83% |
| 2025-08-08 | $141.9 | $140.3 | $1.63 | 1,367,607.0 | +0.48% |
| 2025-08-07 | $141.1 | $139.4 | $1.64 | 1,884,925.0 | +1.04% |
| 2025-08-06 | $139.7 | $138.2 | $1.47 | 2,017,038.0 | -0.07% |
| 2025-08-05 | $139.9 | $138.8 | $1.19 | 1,976,558.0 | -0.18% |
| 2025-08-04 | $140.2 | $138.6 | $1.63 | 2,389,230.0 | +0.06% |
| 2025-08-01 | $143.6 | $138.4 | $5.21 | 4,235,087.0 | -3.46% |
| 2025-07-31 | $146.8 | $144.1 | $2.76 | 2,420,317.0 | -1.08% |
| 2025-07-30 | $148.0 | $145.5 | $2.51 | 1,747,993.0 | -0.94% |
| 2025-07-29 | $147.3 | $145.0 | $2.31 | 2,112,099.0 | +0.70% |
| 2025-07-28 | $148.1 | $146.0 | $2.11 | 1,446,955.0 | -1.17% |
| 2025-07-25 | $148.1 | $145.9 | $2.21 | 1,294,625.0 | +1.09% |
| 2025-07-24 | $146.7 | $144.0 | $2.63 | 1,698,657.0 | +0.80% |
| 2025-07-23 | $145.7 | $145.2 | $0.49 | 1,317,585.0 | +0.46% |
| 2025-07-22 | $145.5 | $142.9 | $2.58 | 1,585,236.0 | +1.35% |
| 2025-07-21 | $143.6 | $142.1 | $1.48 | 1,439,686.0 | -0.56% |
| 2025-07-18 | $144.2 | $142.9 | $1.24 | 2,487,139.0 | +0.12% |
| 2025-07-17 | $143.8 | $142.1 | $1.66 | 1,834,485.0 | +0.73% |
| 2025-07-16 | $142.5 | $140.2 | $2.30 | 1,760,379.0 | +1.12% |
| 2025-07-15 | $143.8 | $140.6 | $3.16 | 2,034,410.0 | -2.52% |
Paychex Inc-Aktien (PAYX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Paychex Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PAYX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Paychex Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Paychex Inc-Aktien (PAYX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $143.6 | $134.8 | $8.77 | 24,683,171.0 | -3.96% |
| 2025-07 | $148.8 | $140.2 | $8.54 | 48,649,111.0 | -0.78% |
| 2025-06 | $161.2 | $136.9 | $24.36 | 51,836,534.0 | -7.88% |
| 2025-05 | $159.8 | $144.3 | $15.45 | 31,582,881.0 | +7.33% |
| 2025-04 | $155.6 | $135.0 | $20.58 | 51,719,395.0 | -4.64% |
| 2025-03 | $158.4 | $142.0 | $16.36 | 50,222,512.0 | +1.72% |
| 2025-02 | $151.9 | $144.1 | $7.79 | 28,299,142.0 | +2.71% |
| 2025-01 | $150.4 | $135.0 | $15.38 | 35,761,866.0 | +5.31% |
Paychex Inc-Aktien (PAYX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $146.5 | $135.8 | $10.65 | 42,129,197.0 | -4.31% |
| 2024-11 | $150.7 | $138.0 | $12.69 | 29,729,537.0 | +4.98% |
| 2024-10 | $144.2 | $132.2 | $11.99 | 36,105,851.0 | +3.83% |
| 2024-09 | $137.4 | $128.9 | $8.48 | 30,089,905.0 | +2.28% |
| 2024-08 | $132.1 | $122.1 | $10.06 | 33,930,003.0 | +2.48% |
| 2024-07 | $129.9 | $115.4 | $14.52 | 38,811,015.0 | +7.98% |
| 2024-06 | $127.8 | $115.5 | $12.21 | 41,651,256.0 | -1.33% |
| 2024-05 | $127.5 | $117.2 | $10.33 | 33,589,290.0 | +1.14% |
| 2024-04 | $126.7 | $114.7 | $11.99 | 46,806,591.0 | -3.25% |
| 2024-03 | $124.4 | $118.4 | $5.95 | 36,703,194.0 | +0.15% |
| 2024-02 | $125.3 | $119.2 | $6.03 | 30,815,844.0 | +0.73% |
| 2024-01 | $124.4 | $116.8 | $7.62 | 34,684,396.0 | +2.20% |
Paychex Inc-Aktien (PAYX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $129.7 | $118.3 | $11.33 | 44,262,745.0 | -2.34% |
| 2023-11 | $122.2 | $106.3 | $15.90 | 37,947,436.0 | +9.83% |
| 2023-10 | $120.2 | $109.0 | $11.14 | 36,122,409.0 | -3.71% |
| 2023-09 | $123.2 | $110.4 | $12.79 | 34,401,534.0 | -5.65% |
| 2023-08 | $126.2 | $119.4 | $6.84 | 31,665,408.0 | -2.58% |
| 2023-07 | $129.7 | $110.5 | $19.17 | 46,766,714.0 | +12.16% |
| 2023-06 | $114.8 | $105.1 | $9.70 | 43,718,030.0 | +6.61% |
| 2023-05 | $110.7 | $104.1 | $6.63 | 52,205,033.0 | -4.49% |
| 2023-04 | $112.8 | $104.8 | $7.97 | 38,039,586.0 | -4.13% |
| 2023-03 | $117.9 | $106.2 | $11.76 | 52,548,268.0 | +3.80% |
| 2023-02 | $120.9 | $109.5 | $11.47 | 28,706,733.0 | -4.71% |
| 2023-01 | $121.0 | $112.4 | $8.58 | 33,306,692.0 | +0.26% |
1.14%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):