236.51
price up icon1.34%   3.26
 
loading

Paycom Software Inc-Aktien (PAYC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $237.0 $232.8 $4.19 12,168.0 +1.41%
2025-07-22 $234.4 $228.6 $5.84 621,957.0 +2.33%
2025-07-21 $230.7 $227.6 $3.12 412,182.0 -0.77%
2025-07-18 $230.2 $224.3 $5.81 481,404.0 +2.22%
2025-07-17 $226.4 $223.0 $3.47 429,235.0 +0.66%
2025-07-16 $223.6 $219.4 $4.17 421,278.0 +0.68%
2025-07-15 $224.2 $220.9 $3.29 469,705.0 -0.12%
2025-07-14 $223.6 $218.0 $5.60 630,686.0 +0.82%
2025-07-11 $229.3 $219.9 $9.46 624,386.0 -3.99%
2025-07-10 $234.4 $228.7 $5.66 418,268.0 -2.02%
2025-07-09 $235.0 $230.8 $4.23 476,700.0 +0.05%
2025-07-08 $236.2 $232.5 $3.70 519,111.0 +0.68%
2025-07-07 $235.0 $229.7 $5.31 511,694.0 -0.29%
2025-07-03 $233.4 $228.0 $5.41 374,188.0 +2.17%
2025-07-02 $235.3 $222.2 $13.11 654,371.0 -2.43%
2025-07-01 $235.8 $228.4 $7.38 913,074.0 +1.04%
2025-06-30 $231.6 $227.1 $4.48 605,438.0 +1.84%
2025-06-27 $228.6 $224.0 $4.56 590,037.0 +0.79%
2025-06-26 $227.3 $221.2 $6.13 853,395.0 +1.20%
2025-06-25 $235.4 $222.2 $13.14 901,162.0 -5.22%
2025-06-24 $235.5 $230.7 $4.81 547,334.0 +0.89%

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
2025-07 $237.0 $218.0 $18.96 7,970,407.0 +2.22%
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%
$409.16
price down icon 4.04%
software_application ADP
$303.69
price up icon 0.24%
$199.60
price up icon 1.46%
$121.45
price down icon 1.81%
$372.49
price down icon 0.09%
$91.02
price down icon 0.92%
Kapitalisierung:     |  Volumen (24h):