Holen Sie sich die Stockscreener-App
220.21
0.34%
0.74
Handel nachbörslich:
218.04
-2.17
-0.99%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PAYC?
Forum
Prognose
Dividendenhistorie
Paycom Software Inc-Aktien (PAYC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $224.5 | $218.1 | $6.35 | 990,293.0 | +0.34% |
| 2025-02-28 | $221.4 | $216.2 | $5.25 | 786,953.0 | +1.44% |
| 2025-02-27 | $221.4 | $215.7 | $5.78 | 875,703.0 | -1.54% |
| 2025-02-26 | $222.1 | $218.9 | $3.18 | 626,350.0 | +0.31% |
| 2025-02-25 | $220.9 | $217.1 | $3.80 | 764,016.0 | -0.05% |
| 2025-02-24 | $220.6 | $211.1 | $9.50 | 802,571.0 | +2.88% |
| 2025-02-21 | $215.0 | $209.5 | $5.52 | 583,022.0 | -0.63% |
| 2025-02-20 | $215.5 | $210.2 | $5.29 | 317,763.0 | -0.82% |
| 2025-02-19 | $216.2 | $209.0 | $7.19 | 454,004.0 | +1.22% |
| 2025-02-18 | $214.4 | $209.4 | $4.97 | 656,994.0 | +2.08% |
| 2025-02-14 | $213.3 | $207.5 | $5.74 | 886,927.0 | -1.30% |
| 2025-02-13 | $217.5 | $200.0 | $17.49 | 1,234,420.0 | +2.38% |
| 2025-02-12 | $207.8 | $199.2 | $8.66 | 1,223,946.0 | +1.81% |
| 2025-02-11 | $207.6 | $202.2 | $5.40 | 753,762.0 | -0.68% |
| 2025-02-10 | $205.0 | $200.4 | $4.64 | 521,982.0 | +2.49% |
| 2025-02-07 | $208.0 | $199.1 | $8.91 | 367,364.0 | -2.55% |
| 2025-02-06 | $207.8 | $203.8 | $3.93 | 432,342.0 | -0.55% |
| 2025-02-05 | $206.2 | $199.5 | $6.77 | 584,291.0 | +0.43% |
| 2025-02-04 | $206.0 | $202.9 | $3.14 | 462,548.0 | +0.00% |
Paycom Software Inc-Aktien (PAYC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Paycom Software Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PAYC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Paycom Software Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Paycom Software Inc-Aktien (PAYC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $224.5 | $218.1 | $6.35 | 1,980,586.0 | +0.34% |
| 2025-02 | $222.1 | $199.1 | $23.00 | 12,958,262.0 | +5.74% |
| 2025-01 | $217.9 | $197.1 | $20.81 | 8,989,587.0 | +1.26% |
Paycom Software Inc-Aktien (PAYC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $242.7 | $201.1 | $41.64 | 11,408,424.0 | -11.85% |
| 2024-11 | $237.3 | $203.3 | $34.05 | 11,672,777.0 | +10.95% |
| 2024-10 | $222.3 | $159.8 | $62.48 | 13,494,259.0 | +25.49% |
| 2024-09 | $175.1 | $153.1 | $22.03 | 17,076,326.0 | +2.33% |
| 2024-08 | $178.9 | $152.5 | $26.44 | 16,782,705.0 | -2.40% |
| 2024-07 | $170.5 | $139.5 | $31.03 | 16,035,757.0 | +16.60% |
| 2024-06 | $149.3 | $139.7 | $9.63 | 18,248,017.0 | -1.57% |
| 2024-05 | $191.0 | $143.9 | $47.08 | 18,255,171.0 | -22.69% |
| 2024-04 | $208.0 | $182.4 | $25.60 | 15,981,803.0 | -5.54% |
| 2024-03 | $201.8 | $170.9 | $30.91 | 15,441,258.0 | +9.11% |
| 2024-02 | $200.1 | $179.6 | $20.52 | 21,655,655.0 | -4.13% |
| 2024-01 | $207.9 | $188.5 | $19.41 | 15,982,851.0 | -7.97% |
Paycom Software Inc-Aktien (PAYC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $209.6 | $180.4 | $29.20 | 16,111,719.0 | +13.80% |
| 2023-11 | $184.6 | $146.2 | $38.47 | 38,736,420.0 | -25.84% |
| 2023-10 | $280.0 | $236.9 | $43.09 | 10,637,657.0 | -5.52% |
| 2023-09 | $299.0 | $252.1 | $46.88 | 9,602,171.0 | -12.06% |
| 2023-08 | $373.1 | $276.6 | $96.50 | 15,472,460.0 | -20.05% |
| 2023-07 | $374.0 | $312.8 | $61.25 | 8,939,933.0 | +14.79% |
| 2023-06 | $328.9 | $273.1 | $55.82 | 10,683,283.0 | +14.68% |
| 2023-05 | $304.1 | $262.1 | $41.96 | 15,666,500.0 | -3.53% |
| 2023-04 | $312.1 | $278.6 | $33.60 | 7,873,437.0 | -4.49% |
| 2023-03 | $306.1 | $265.7 | $40.44 | 11,318,478.0 | +5.17% |
| 2023-02 | $362.4 | $288.7 | $73.62 | 11,648,870.0 | -10.77% |
| 2023-01 | $325.4 | $284.2 | $41.15 | 9,056,873.0 | +4.39% |
3.53%
3.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):