Holen Sie sich die Stockscreener-App
183.04
0.72%
-1.81
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $186.2 | $182.9 | $3.31 | 139,817.0 | -1.04% |
| 2025-11-03 | $186.9 | $182.9 | $3.98 | 890,676.0 | -1.20% |
| 2025-10-31 | $188.1 | $183.8 | $4.32 | 609,706.0 | +0.97% |
| 2025-10-30 | $188.4 | $184.7 | $3.69 | 679,289.0 | -0.63% |
| 2025-10-29 | $196.6 | $185.6 | $10.97 | 795,657.0 | -6.07% |
| 2025-10-28 | $201.4 | $198.4 | $3.00 | 482,535.0 | -0.87% |
| 2025-10-27 | $202.9 | $197.2 | $5.68 | 394,916.0 | +0.37% |
| 2025-10-24 | $202.2 | $199.4 | $2.81 | 436,420.0 | -0.37% |
| 2025-10-23 | $203.5 | $200.0 | $3.46 | 481,955.0 | -1.04% |
| 2025-10-22 | $206.5 | $202.2 | $4.31 | 374,436.0 | -2.18% |
| 2025-10-21 | $207.3 | $200.4 | $6.91 | 510,682.0 | +2.87% |
| 2025-10-20 | $203.2 | $200.0 | $3.24 | 432,584.0 | +0.20% |
| 2025-10-17 | $202.4 | $198.1 | $4.30 | 449,621.0 | +0.10% |
| 2025-10-16 | $201.6 | $198.5 | $3.06 | 645,671.0 | +0.50% |
| 2025-10-15 | $202.6 | $199.5 | $3.06 | 531,790.0 | -0.51% |
| 2025-10-14 | $203.1 | $199.5 | $3.58 | 532,081.0 | -0.38% |
| 2025-10-13 | $202.2 | $197.7 | $4.51 | 410,414.0 | +0.74% |
| 2025-10-10 | $203.6 | $199.6 | $3.99 | 494,047.0 | -1.37% |
| 2025-10-09 | $206.4 | $202.4 | $4.03 | 653,952.0 | -1.21% |
| 2025-10-08 | $206.5 | $202.0 | $4.50 | 524,462.0 | +0.67% |
| 2025-10-07 | $204.0 | $199.5 | $4.49 | 777,880.0 | +1.74% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $186.9 | $182.9 | $3.98 | 1,030,493.0 | -2.23% |
| 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% |
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% |
3.47%
1.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):