Holen Sie sich die Stockscreener-App
161.89
4.19%
-7.03
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 |
|---|---|---|---|---|---|
| 2026-07-30 | $166.1 | $156.4 | $9.64 | 500,364.0 | -4.26% |
| 2026-07-29 | $172.5 | $162.6 | $9.93 | 1,055,689.0 | +4.45% |
| 2026-07-28 | $164.4 | $154.5 | $9.84 | 880,262.0 | +6.89% |
| 2026-07-27 | $156.1 | $147.4 | $8.75 | 979,473.0 | +4.09% |
| 2026-07-24 | $146.1 | $140.7 | $5.44 | 552,934.0 | +4.79% |
| 2026-07-23 | $141.7 | $136.8 | $4.89 | 591,146.0 | -0.43% |
| 2026-07-22 | $145.7 | $138.2 | $7.48 | 518,327.0 | -3.41% |
| 2026-07-21 | $149.5 | $143.2 | $6.26 | 681,188.0 | -3.67% |
| 2026-07-20 | $150.9 | $144.2 | $6.71 | 617,107.0 | +1.20% |
| 2026-07-17 | $152.8 | $145.4 | $7.47 | 781,583.0 | -1.69% |
| 2026-07-16 | $153.2 | $147.2 | $6.01 | 916,080.0 | +3.97% |
| 2026-07-15 | $148.7 | $143.9 | $4.83 | 392,058.0 | +0.74% |
| 2026-07-14 | $145.1 | $140.2 | $4.89 | 511,503.0 | -1.93% |
| 2026-07-13 | $146.7 | $141.0 | $5.71 | 620,555.0 | +5.34% |
| 2026-07-10 | $142.1 | $138.1 | $3.97 | 560,129.0 | -0.34% |
| 2026-07-09 | $139.7 | $132.6 | $7.14 | 864,622.0 | +0.77% |
| 2026-07-08 | $142.3 | $136.8 | $5.44 | 840,908.0 | -3.67% |
| 2026-07-07 | $146.0 | $142.5 | $3.49 | 976,427.0 | +2.77% |
| 2026-07-06 | $140.9 | $135.7 | $5.17 | 911,070.0 | +0.50% |
| 2026-07-02 | $139.2 | $133.7 | $5.50 | 907,688.0 | +3.92% |
| 2026-07-01 | $135.4 | $127.8 | $7.57 | 1,332,380.0 | +6.59% |
| 2026-06-30 | $126.7 | $123.8 | $2.87 | 679,350.0 | -1.18% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $172.5 | $127.8 | $44.75 | 15,991,493.0 | +28.68% |
| 2026-06 | $151.4 | $121.0 | $30.38 | 22,419,775.0 | -10.02% |
| 2026-05 | $145.2 | $125.1 | $20.07 | 20,692,240.0 | +10.18% |
| 2026-04 | $137.0 | $110.5 | $26.48 | 18,796,793.0 | +4.29% |
| 2026-03 | $138.9 | $116.3 | $22.55 | 46,117,954.0 | -3.41% |
| 2026-02 | $138.0 | $104.9 | $33.09 | 48,982,642.0 | -6.62% |
| 2026-01 | $159.8 | $132.1 | $27.72 | 19,780,944.0 | -15.44% |
Paycom Software Inc-Aktien (PAYC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $170.2 | $158.6 | $11.67 | 16,055,702.0 | -0.40% |
| 2025-11 | $186.9 | $156.5 | $30.36 | 16,651,605.0 | -13.85% |
| 2025-10 | $208.5 | $183.8 | $24.74 | 14,452,767.0 | -10.11% |
| 2025-09 | $227.5 | $207.2 | $20.31 | 14,171,488.0 | -8.37% |
| 2025-08 | $248.9 | $213.6 | $35.40 | 14,645,605.0 | -1.90% |
| 2025-07 | $240.1 | $218.0 | $22.14 | 10,975,559.0 | +0.06% |
| 2025-06 | $267.8 | $221.2 | $46.61 | 13,119,747.0 | -10.69% |
| 2025-05 | $262.8 | $223.4 | $39.45 | 12,514,980.0 | +14.44% |
| 2025-04 | $229.8 | $185.5 | $44.26 | 12,352,780.0 | +3.62% |
| 2025-03 | $228.4 | $199.1 | $29.31 | 15,362,592.0 | -0.45% |
| 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% |
1.15%
5.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):