Holen Sie sich die Stockscreener-App
216.47
0.84%
-2.69
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $219.9 | $214.3 | $5.59 | 236,491.0 | -1.21% |
| 2026-09-08 | $228.5 | $218.2 | $10.33 | 999,734.0 | -5.40% |
| 2026-09-04 | $238.2 | $230.6 | $7.59 | 650,979.0 | -3.68% |
| 2026-09-03 | $245.0 | $237.3 | $7.66 | 587,852.0 | +1.81% |
| 2026-09-02 | $240.6 | $234.5 | $6.11 | 608,717.0 | -0.71% |
| 2026-09-01 | $243.3 | $237.1 | $6.16 | 721,501.0 | -0.48% |
| 2026-08-31 | $239.6 | $234.7 | $4.86 | 746,588.0 | +0.24% |
| 2026-08-28 | $242.5 | $233.2 | $9.33 | 474,989.0 | +0.63% |
| 2026-08-27 | $239.9 | $231.8 | $8.14 | 818,573.0 | +2.04% |
| 2026-08-26 | $233.2 | $225.6 | $7.63 | 548,949.0 | +0.26% |
| 2026-08-25 | $233.5 | $227.2 | $6.25 | 482,307.0 | +0.91% |
| 2026-08-24 | $232.4 | $227.4 | $4.94 | 490,009.0 | +0.24% |
| 2026-08-21 | $230.5 | $223.9 | $6.66 | 667,250.0 | +1.04% |
| 2026-08-20 | $227.3 | $221.1 | $6.18 | 649,957.0 | +2.05% |
| 2026-08-19 | $222.9 | $216.0 | $6.90 | 597,919.0 | +2.99% |
| 2026-08-18 | $221.6 | $215.4 | $6.17 | 708,042.0 | +0.71% |
| 2026-08-17 | $216.9 | $212.5 | $4.36 | 475,968.0 | -1.81% |
| 2026-08-14 | $224.8 | $216.4 | $8.40 | 545,686.0 | -2.46% |
| 2026-08-13 | $224.6 | $207.9 | $16.69 | 1,269,802.0 | +5.85% |
| 2026-08-12 | $213.5 | $204.4 | $9.13 | 724,445.0 | -0.45% |
| 2026-08-11 | $215.6 | $210.1 | $5.50 | 671,999.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $245.0 | $214.3 | $30.63 | 3,805,274.0 | -9.45% |
| 2026-08 | $242.5 | $165.0 | $77.50 | 19,006,721.0 | +45.62% |
| 2026-07 | $172.5 | $127.8 | $44.75 | 17,367,911.0 | +30.64% |
| 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% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):