Holen Sie sich die Stockscreener-App
181.07
2.04%
+3.62
Vorhandelsmarkt:
181.07
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 |
|---|---|---|---|---|---|
| 2024-05-16 | $181.4 | $177.8 | $3.67 | 609,751.0 | +2.04% |
| 2024-05-15 | $177.8 | $172.6 | $5.23 | 668,806.0 | +1.68% |
| 2024-05-14 | $177.0 | $174.4 | $2.62 | 480,806.0 | +0.25% |
| 2024-05-13 | $176.7 | $173.8 | $2.86 | 461,843.0 | +0.40% |
| 2024-05-10 | $175.0 | $171.8 | $3.18 | 466,059.0 | -0.11% |
| 2024-05-09 | $174.6 | $171.2 | $3.46 | 516,960.0 | +0.75% |
| 2024-05-08 | $176.0 | $171.7 | $4.27 | 497,300.0 | -2.37% |
| 2024-05-07 | $178.1 | $173.9 | $4.11 | 492,120.0 | +1.16% |
| 2024-05-06 | $175.3 | $169.7 | $5.57 | 727,138.0 | +1.84% |
| 2024-05-03 | $176.0 | $167.5 | $8.52 | 1,193,279.0 | +2.74% |
| 2024-05-02 | $180.6 | $159.0 | $21.60 | 2,742,574.0 | -10.48% |
| 2024-05-01 | $191.0 | $185.9 | $5.08 | 1,288,709.0 | -0.93% |
| 2024-04-30 | $193.6 | $188.0 | $5.57 | 866,793.0 | -2.70% |
| 2024-04-29 | $194.7 | $189.0 | $5.64 | 736,112.0 | +2.28% |
| 2024-04-26 | $191.8 | $187.8 | $3.93 | 669,020.0 | +1.24% |
| 2024-04-25 | $186.9 | $183.7 | $3.21 | 839,816.0 | -0.71% |
| 2024-04-24 | $188.6 | $184.2 | $4.37 | 533,909.0 | -0.10% |
| 2024-04-23 | $191.5 | $186.8 | $4.71 | 605,622.0 | +0.74% |
| 2024-04-22 | $188.4 | $182.4 | $6.01 | 467,474.0 | +1.89% |
| 2024-04-19 | $187.2 | $183.2 | $3.94 | 541,449.0 | -0.88% |
| 2024-04-18 | $188.6 | $184.4 | $4.15 | 608,479.0 | -1.06% |
| 2024-04-17 | $191.2 | $186.7 | $4.55 | 813,234.0 | -1.73% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $191.0 | $159.0 | $31.96 | 10,755,096.0 | -3.68% |
| 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% |
Paycom Software Inc-Aktien (PAYC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $349.0 | $294.4 | $54.56 | 8,459,822.0 | -8.49% |
| 2022-11 | $353.9 | $290.7 | $63.24 | 10,345,821.0 | -1.99% |
| 2022-10 | $357.2 | $296.6 | $60.63 | 7,592,403.0 | +4.85% |
| 2022-09 | $375.8 | $317.4 | $58.46 | 6,201,846.0 | -6.04% |
| 2022-08 | $402.8 | $323.6 | $79.14 | 9,336,271.0 | +6.27% |
| 2022-07 | $334.7 | $279.9 | $54.88 | 7,047,502.0 | +17.92% |
| 2022-06 | $314.3 | $255.8 | $58.44 | 6,741,880.0 | -1.44% |
| 2022-05 | $329.9 | $259.9 | $69.99 | 11,491,624.0 | +1.02% |
| 2022-04 | $363.8 | $281.0 | $82.83 | 8,967,455.0 | -18.74% |
| 2022-03 | $364.6 | $283.9 | $80.73 | 9,000,883.0 | +2.11% |
| 2022-02 | $371.3 | $302.5 | $68.81 | 10,896,738.0 | +1.17% |
| 2022-01 | $416.1 | $296.7 | $119.4 | 14,247,663.0 | -19.24% |
0.41%
1.63%
Kapitalisierung:
|
Volumen (24h):