Holen Sie sich die Stockscreener-App
156.55
2.32%
3.55
Handel nachbörslich:
156.55
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 |
|---|---|---|---|---|---|
| 2026-01-06 | $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% |
| 2025-12-29 | $161.1 | $158.6 | $2.56 | 690,709.0 | +0.22% |
| 2025-12-26 | $160.9 | $159.3 | $1.61 | 600,010.0 | +0.01% |
| 2025-12-24 | $160.5 | $159.0 | $1.49 | 255,011.0 | +0.48% |
| 2025-12-23 | $165.6 | $158.9 | $6.72 | 703,735.0 | -3.50% |
| 2025-12-22 | $166.4 | $162.8 | $3.60 | 610,049.0 | +1.66% |
| 2025-12-19 | $164.6 | $161.9 | $2.75 | 2,240,357.0 | -0.97% |
| 2025-12-18 | $167.2 | $162.6 | $4.66 | 1,100,827.0 | -1.59% |
| 2025-12-17 | $170.2 | $164.9 | $5.29 | 984,714.0 | +2.58% |
| 2025-12-16 | $163.6 | $160.3 | $3.27 | 574,408.0 | -0.02% |
| 2025-12-15 | $167.5 | $162.5 | $4.99 | 834,998.0 | -2.28% |
| 2025-12-12 | $169.3 | $165.6 | $3.67 | 643,711.0 | +0.32% |
| 2025-12-11 | $168.8 | $162.9 | $5.94 | 764,585.0 | +1.39% |
| 2025-12-10 | $163.9 | $161.1 | $2.83 | 691,616.0 | +0.68% |
| 2025-12-09 | $165.3 | $162.1 | $3.15 | 685,695.0 | -0.77% |
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 | $151.7 | $8.10 | 3,204,058.0 | -1.76% |
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% |
4.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):