228.13
price down icon2.43%   -5.67
after-market Handel nachbörslich: 228.86 0.73 +0.32%
loading

Paycom Software Inc-Aktien (PAYC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-23 $233.6 $229.1 $4.45 515,326.0 +0.35%
2025-06-20 $234.9 $229.6 $5.29 1,410,411.0 -0.29%
2025-06-18 $242.5 $231.6 $10.91 1,013,734.0 -3.69%
2025-06-17 $246.7 $241.7 $4.96 561,064.0 -1.90%
2025-06-16 $248.0 $243.7 $4.38 478,822.0 +0.58%
2025-06-13 $248.8 $243.7 $5.18 552,256.0 -2.33%
2025-06-12 $253.6 $246.2 $7.37 685,799.0 -0.38%
2025-06-11 $255.5 $250.8 $4.71 484,104.0 -0.91%
2025-06-10 $258.6 $252.6 $6.03 442,768.0 -1.68%
2025-06-09 $265.9 $255.2 $10.70 761,832.0 -2.73%
2025-06-06 $267.0 $263.6 $3.41 348,663.0 +0.67%
2025-06-05 $267.8 $262.2 $5.54 523,550.0 -0.33%
2025-06-04 $265.6 $259.6 $5.97 663,225.0 +0.38%
2025-06-03 $264.1 $256.8 $7.30 590,611.0 +1.64%

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 $235.8 $222.2 $13.59 2,221,816.0 -1.41%
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%
$402.28
price up icon 7.76%
software_application ADP
$305.05
price down icon 1.64%
$196.97
price down icon 0.31%
$114.77
price up icon 1.86%
$378.47
price down icon 3.48%
$92.05
price down icon 0.09%
Kapitalisierung:     |  Volumen (24h):