Deutsche Märkte schließen in 1 Stunde 40 Minute

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
327,41+1,66 (+0,51%)
Ab 09:46AM EDT. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 2022323,69330,44324,97327,41327,4115.064
23. Sept. 2022323,69327,10317,38325,75325,75434.700
22. Sept. 2022342,09343,03326,46328,46328,46359.900
21. Sept. 2022349,98355,78342,64343,28343,28198.000
20. Sept. 2022348,99351,58344,71346,92346,92208.000
19. Sept. 2022346,18352,08346,18351,45351,45202.000
16. Sept. 2022347,21352,72343,08349,60349,60435.200
15. Sept. 2022360,00366,83349,72351,58351,58318.700
14. Sept. 2022365,05369,36358,72364,04364,04283.100
13. Sept. 2022360,47365,44358,55361,37361,37261.600
12. Sept. 2022371,54375,84368,71375,69375,69297.600
09. Sept. 2022367,20372,87366,88370,17370,17267.300
08. Sept. 2022353,61365,00352,00364,56364,56261.400
07. Sept. 2022347,06357,52345,45356,16356,16193.900
06. Sept. 2022344,96347,20340,58345,92345,92258.300
02. Sept. 2022351,10353,17341,47344,46344,46343.600
01. Sept. 2022348,46348,86337,58346,57346,57280.900
31. Aug. 2022360,66362,40351,00351,20351,20386.900
30. Aug. 2022354,68357,78348,80357,29357,29343.100
29. Aug. 2022354,39358,18350,88351,18351,18315.300
26. Aug. 2022373,45374,99360,18360,60360,60268.300
25. Aug. 2022374,82378,70369,42374,14374,14226.000
24. Aug. 2022372,13378,23371,02371,45371,45235.600
23. Aug. 2022368,02373,50366,80368,69368,69300.800
22. Aug. 2022370,00372,54364,71367,89367,89357.200
19. Aug. 2022382,25384,54376,73377,01377,01432.300
18. Aug. 2022390,68393,33385,75387,00387,00265.100
17. Aug. 2022392,18396,16388,46390,68390,68334.300
16. Aug. 2022397,98401,39392,97396,99396,99298.700
15. Aug. 2022391,83402,78391,83398,91398,91439.500
12. Aug. 2022378,00393,98376,02393,91393,91537.000
11. Aug. 2022382,57384,43375,84377,90377,90412.300
10. Aug. 2022384,00384,80373,93377,33377,33406.900
09. Aug. 2022366,29376,07360,43371,49371,49464.600
08. Aug. 2022369,27376,08367,42367,99367,99364.600
05. Aug. 2022353,96373,73353,96370,01370,01559.000
04. Aug. 2022351,14361,51350,00360,77360,77410.300
03. Aug. 2022348,00364,10342,48352,33352,331.045.900
02. Aug. 2022329,23341,77329,23337,86337,86519.200
01. Aug. 2022329,96337,04323,64332,06332,06496.000
29. Juli 2022327,53330,75321,72330,49330,49435.700
28. Juli 2022320,38328,39305,39326,57326,57759.400
27. Juli 2022310,11321,99307,46320,20320,20359.700
26. Juli 2022316,44316,44299,45302,91302,91488.400
25. Juli 2022320,00320,00313,92317,04317,04258.600
22. Juli 2022330,96334,74321,57324,53324,53287.200
21. Juli 2022324,19331,76323,19330,97330,97274.400
20. Juli 2022312,67331,05311,98325,95325,95417.600
19. Juli 2022304,00312,14299,21311,49311,49371.600
18. Juli 2022304,90312,41298,79299,78299,78298.700
15. Juli 2022295,56302,45292,27301,83301,83323.300
14. Juli 2022291,70293,19281,37290,74290,74370.000
13. Juli 2022289,52302,51286,96295,38295,38306.400
12. Juli 2022320,00323,14292,70296,80296,80660.800
11. Juli 2022319,02322,89313,45319,94319,94256.900
08. Juli 2022319,01329,90318,04323,29323,29334.000
07. Juli 2022311,01328,35311,01326,01326,01469.400
06. Juli 2022312,66316,85308,92312,74312,74392.900
05. Juli 2022287,43314,00284,55313,29313,29509.400
01. Juli 2022280,69291,57279,86291,17291,17300.800
30. Juni 2022280,54283,24273,37280,12280,12383.700
29. Juni 2022286,41288,83280,23284,18284,18285.300
28. Juni 2022298,68302,78286,52286,64286,64272.100
27. Juni 2022306,40311,60299,31300,08300,08314.200
24. Juni 2022290,19306,95290,19306,53306,53509.900
23. Juni 2022276,51287,66272,84286,14286,14306.700
22. Juni 2022269,18276,30269,18273,17273,17204.500
21. Juni 2022270,00277,51269,36271,99271,99345.200
17. Juni 2022261,54269,17261,54264,83264,83653.100
16. Juni 2022265,78267,81255,82259,97259,97478.200
15. Juni 2022274,82279,19267,01273,82273,82355.600
14. Juni 2022269,23274,05267,47270,45270,45358.500
13. Juni 2022281,36287,25268,17268,50268,50381.900
10. Juni 2022297,86298,79286,11294,39294,39363.800
09. Juni 2022309,93314,26302,00302,40302,40390.300
08. Juni 2022308,65313,40304,95312,00312,00402.800
07. Juni 2022299,46309,74297,34307,31307,31252.600
06. Juni 2022302,54304,60295,85302,01302,01404.000
03. Juni 2022295,73302,36294,27298,52298,52319.300
02. Juni 2022282,27303,35282,18303,10303,10368.500
01. Juni 2022288,60294,49281,56282,18282,18351.000
31. Mai 2022293,74295,27281,20284,34284,34551.800
27. Mai 2022285,54294,39285,54294,28294,28385.100
26. Mai 2022275,73281,84273,31281,69281,69376.500
25. Mai 2022265,99278,42265,99274,86274,86311.700
24. Mai 2022269,67271,81264,55266,69266,69660.200
23. Mai 2022276,44279,41266,06274,38274,38362.800
20. Mai 2022274,00277,41264,85276,79276,79526.200
19. Mai 2022268,56278,63265,54269,66269,66428.100
18. Mai 2022277,46278,98265,03268,94268,94301.800
17. Mai 2022288,43291,48274,70281,64281,64343.300
16. Mai 2022285,00290,66279,15279,81279,81384.100
13. Mai 2022280,00292,11280,00288,56288,56432.000
12. Mai 2022261,32280,41259,95274,99274,99734.700
11. Mai 2022279,97286,50264,48266,14266,14533.800
10. Mai 2022287,09293,33272,18283,98283,98700.300
09. Mai 2022287,29287,29273,39280,17280,17601.100
06. Mai 2022295,27301,84278,61295,24295,24604.600
05. Mai 2022322,48324,04296,71301,05301,05626.600
04. Mai 2022306,10329,93292,11328,20328,201.346.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...