Holen Sie sich die Stockscreener-App
142.19
3.57%
-5.26
Handel nachbörslich:
142.99
0.80
+0.56%
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 |
|---|---|---|---|---|---|
| 2026-01-27 | $147.2 | $141.9 | $5.31 | 1,126,356.0 | -3.57% |
| 2026-01-26 | $151.0 | $142.9 | $8.12 | 1,748,788.0 | -3.18% |
| 2026-01-23 | $153.4 | $149.3 | $4.16 | 775,155.0 | -0.18% |
| 2026-01-22 | $153.6 | $150.0 | $3.54 | 814,084.0 | +2.27% |
| 2026-01-21 | $150.6 | $148.1 | $2.55 | 868,686.0 | +1.15% |
| 2026-01-20 | $150.0 | $145.6 | $4.39 | 998,783.0 | -0.63% |
| 2026-01-16 | $152.8 | $148.4 | $4.39 | 918,001.0 | -2.86% |
| 2026-01-15 | $157.7 | $152.5 | $5.19 | 769,185.0 | -1.16% |
| 2026-01-14 | $157.7 | $153.7 | $4.00 | 686,056.0 | -1.85% |
| 2026-01-13 | $159.0 | $154.5 | $4.54 | 943,614.0 | -0.91% |
| 2026-01-12 | $159.3 | $154.7 | $4.58 | 928,522.0 | +1.13% |
| 2026-01-09 | $157.8 | $155.4 | $2.40 | 447,794.0 | -0.40% |
| 2026-01-08 | $159.1 | $155.4 | $3.69 | 714,361.0 | +0.62% |
| 2026-01-07 | $158.3 | $155.5 | $2.80 | 630,042.0 | +0.17% |
| 2026-01-06 | $157.4 | $151.7 | $5.67 | 640,679.0 | +2.32% |
| 2026-01-05 | $155.5 | $151.8 | $3.66 | 957,407.0 | +0.39% |
| 2026-01-02 | $159.8 | $151.8 | $8.01 | 965,293.0 | -4.37% |
| 2025-12-31 | $160.6 | $159.0 | $1.62 | 654,908.0 | -0.72% |
| 2025-12-30 | $161.9 | $159.3 | $2.65 | 594,744.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $159.8 | $141.9 | $17.94 | 16,059,162.0 | -10.77% |
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% |
1.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):