Holen Sie sich die Stockscreener-App
132.82
3.61%
-4.98
Handel nachbörslich:
132.95
0.13
+0.10%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $136.5 | $132.6 | $3.93 | 643,712.0 | -3.61% |
| 2026-05-22 | $138.8 | $134.5 | $4.24 | 513,801.0 | +2.57% |
| 2026-05-21 | $136.8 | $133.2 | $3.59 | 811,575.0 | -2.63% |
| 2026-05-20 | $139.5 | $133.5 | $5.96 | 905,521.0 | -2.26% |
| 2026-05-19 | $145.2 | $139.8 | $5.30 | 1,101,711.0 | +1.43% |
| 2026-05-18 | $142.4 | $136.8 | $5.57 | 801,957.0 | +2.16% |
| 2026-05-15 | $140.4 | $135.2 | $5.29 | 1,128,790.0 | +1.97% |
| 2026-05-14 | $135.9 | $130.9 | $5.00 | 1,304,365.0 | -0.96% |
| 2026-05-13 | $138.6 | $132.3 | $6.27 | 1,191,851.0 | -1.96% |
| 2026-05-12 | $141.5 | $135.8 | $5.62 | 1,242,136.0 | -0.61% |
| 2026-05-11 | $139.5 | $134.2 | $5.21 | 1,203,317.0 | +1.15% |
| 2026-05-08 | $137.1 | $130.7 | $6.33 | 1,189,982.0 | -1.13% |
| 2026-05-07 | $138.8 | $129.9 | $8.87 | 2,186,241.0 | +9.55% |
| 2026-05-06 | $131.7 | $125.1 | $6.61 | 1,355,880.0 | -4.04% |
| 2026-05-05 | $133.4 | $129.4 | $4.01 | 760,303.0 | -0.42% |
| 2026-05-04 | $137.0 | $131.0 | $5.96 | 941,449.0 | +0.20% |
| 2026-05-01 | $132.8 | $127.2 | $5.60 | 835,442.0 | +4.10% |
| 2026-04-30 | $127.7 | $124.3 | $3.36 | 606,347.0 | -0.91% |
| 2026-04-29 | $128.2 | $124.2 | $4.02 | 665,411.0 | +2.49% |
| 2026-04-28 | $127.6 | $123.7 | $3.88 | 538,969.0 | +0.73% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $145.2 | $125.1 | $20.07 | 18,761,745.0 | +4.78% |
| 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% |
4.87%
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):