180,71CHF
2,94%
Echtzeit-Aktienkurs PAYCOM SOFTWARE INC
Bid:
Ask:
Aktienkurse zur PAYCOM SOFTWARE INC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 179,73 | 180,84 | 178,04 | 180,71 | 2,94% | - |
27.03.2024 | 172,82 | 178,14 | 172,64 | 175,55 | 2,10% | - |
26.03.2024 | 172,22 | 174,18 | 171,42 | 171,94 | 0,64% | - |
25.03.2024 | 172,53 | 172,83 | 170,04 | 170,85 | -0,61% | - |
22.03.2024 | 173,74 | 174,96 | 170,57 | 171,90 | -0,98% | - |
21.03.2024 | 169,96 | 174,18 | 169,85 | 173,61 | 2,30% | - |
20.03.2024 | 168,57 | 171,07 | 168,57 | 169,71 | 1,50% | - |
19.03.2024 | 170,35 | 170,66 | 166,81 | 167,20 | -1,43% | - |
18.03.2024 | 169,79 | 170,58 | 166,35 | 169,64 | 1,21% | - |
15.03.2024 | 167,97 | 169,26 | 166,80 | 167,61 | -0,10% | - |
14.03.2024 | 166,11 | 167,99 | 165,19 | 167,78 | 1,06% | - |
13.03.2024 | 163,88 | 166,67 | 163,77 | 166,02 | 1,54% | - |
12.03.2024 | 161,86 | 164,20 | 160,88 | 163,51 | 1,42% | - |
11.03.2024 | 158,41 | 161,29 | 158,11 | 161,22 | 2,31% | - |
08.03.2024 | 159,32 | 160,13 | 157,13 | 157,59 | -0,41% | - |
07.03.2024 | 154,58 | 158,82 | 154,40 | 158,23 | 2,17% | - |
06.03.2024 | 153,91 | 156,28 | 153,33 | 154,86 | 1,07% | - |
05.03.2024 | 157,52 | 157,68 | 151,84 | 153,22 | -3,09% | - |
04.03.2024 | 162,52 | 163,36 | 156,64 | 158,11 | -2,81% | - |
01.03.2024 | 161,50 | 163,20 | 160,85 | 162,69 | 0,84% | - |
29.02.2024 | 160,88 | 163,75 | 160,54 | 161,33 | -0,23% | - |
28.02.2024 | 161,10 | 161,83 | 160,09 | 161,70 | -0,83% | - |
27.02.2024 | 156,98 | 163,30 | 156,94 | 163,05 | 2,15% | - |
26.02.2024 | 162,54 | 162,55 | 159,52 | 159,62 | -1,33% | - |
23.02.2024 | 160,02 | 161,80 | 158,57 | 161,77 | -0,84% | - |
22.02.2024 | 159,94 | 163,68 | 159,75 | 163,13 | 1,78% | - |
21.02.2024 | 167,27 | 167,30 | 160,26 | 160,27 | -4,53% | - |
20.02.2024 | 168,11 | 168,37 | 165,48 | 167,88 | -0,19% | - |
19.02.2024 | 168,21 | 168,37 | 167,98 | 168,19 | -2,07% | - |
16.02.2024 | 171,10 | 172,45 | 169,41 | 171,76 | 0,48% | - |
15.02.2024 | 167,50 | 171,60 | 166,76 | 170,94 | 1,66% | - |
14.02.2024 | 166,13 | 170,47 | 166,04 | 168,15 | 1,57% | - |
13.02.2024 | 168,70 | 168,86 | 163,20 | 165,55 | -2,89% | - |
12.02.2024 | 165,65 | 171,13 | 165,47 | 170,49 | 1,25% | - |
09.02.2024 | 171,41 | 172,77 | 167,75 | 168,38 | -2,63% | - |
08.02.2024 | 161,22 | 173,03 | 160,48 | 172,92 | 0,02% | - |
07.02.2024 | 171,94 | 173,91 | 167,36 | 172,89 | -0,10% | - |
06.02.2024 | 168,89 | 173,12 | 168,89 | 173,07 | 3,54% | - |
05.02.2024 | 168,85 | 169,73 | 165,47 | 167,15 | -1,01% | - |
02.02.2024 | 165,20 | 168,86 | 162,81 | 168,85 | 4,23% | - |
01.02.2024 | 164,61 | 166,07 | 161,77 | 162,00 | -2,20% | - |
31.01.2024 | 169,06 | 169,33 | 164,36 | 165,64 | -1,85% | - |
30.01.2024 | 168,50 | 170,36 | 167,10 | 168,77 | 0,84% | - |
29.01.2024 | 167,09 | 167,98 | 165,97 | 167,36 | -0,51% | - |
26.01.2024 | 166,53 | 168,73 | 164,71 | 168,23 | -0,09% | - |
25.01.2024 | 167,26 | 170,35 | 167,23 | 168,37 | -0,74% | - |
24.01.2024 | 171,40 | 171,70 | 168,89 | 169,63 | -1,96% | - |
23.01.2024 | 169,17 | 176,57 | 169,00 | 173,02 | 1,32% | - |
22.01.2024 | 168,28 | 172,03 | 166,50 | 170,76 | 2,17% | - |
19.01.2024 | 169,95 | 171,78 | 166,67 | 167,13 | 0,66% | - |
18.01.2024 | 166,13 | 169,58 | 163,85 | 166,04 | 0,02% | - |
17.01.2024 | 167,41 | 168,07 | 164,90 | 166,00 | -1,40% | - |
16.01.2024 | 169,89 | 170,66 | 167,02 | 168,36 | -0,77% | - |
15.01.2024 | 168,50 | 169,84 | 168,15 | 169,67 | -0,01% | - |
12.01.2024 | 170,56 | 171,39 | 168,73 | 169,69 | 0,96% | - |
11.01.2024 | 172,13 | 172,88 | 167,77 | 168,08 | -1,84% | - |
10.01.2024 | 172,79 | 174,00 | 170,77 | 171,24 | -2,30% | - |
09.01.2024 | 172,76 | 175,66 | 171,64 | 175,27 | 3,67% | - |
08.01.2024 | 166,97 | 170,19 | 166,71 | 169,06 | 0,94% | - |
05.01.2024 | 165,04 | 169,43 | 163,08 | 167,48 | 0,12% | - |
04.01.2024 | 165,30 | 167,28 | 164,93 | 167,28 | 1,01% | - |
03.01.2024 | 173,77 | 174,53 | 165,36 | 165,61 | -4,04% | - |
29.12.2023 | 174,54 | 174,66 | 171,43 | 172,58 | -0,43% | - |
28.12.2023 | 172,68 | 173,33 | 171,65 | 173,33 | 0,02% | - |
27.12.2023 | 176,24 | 176,25 | 173,11 | 173,30 | -2,24% | - |
22.12.2023 | 176,34 | 178,32 | 175,70 | 177,28 | 0,95% | - |
21.12.2023 | 176,53 | 178,04 | 173,55 | 175,61 | -1,44% | - |
20.12.2023 | 179,08 | 180,71 | 176,93 | 178,17 | -0,49% | - |
19.12.2023 | 176,20 | 179,39 | 172,44 | 179,05 | 1,85% | - |
18.12.2023 | 175,78 | 176,72 | 173,80 | 175,81 | 0,36% | - |
15.12.2023 | 177,08 | 177,32 | 174,01 | 175,18 | 0,47% | - |
14.12.2023 | 173,01 | 179,82 | 172,31 | 174,37 | 4,24% | - |
13.12.2023 | 166,60 | 167,71 | 164,37 | 167,28 | 1,09% | - |
12.12.2023 | 166,00 | 166,62 | 163,60 | 165,48 | -0,91% | - |
11.12.2023 | 164,15 | 168,58 | 163,14 | 167,00 | 0,21% | - |
08.12.2023 | 162,16 | 167,75 | 161,14 | 166,65 | 2,50% | - |
07.12.2023 | 162,80 | 163,91 | 160,35 | 162,59 | 1,45% | - |
06.12.2023 | 159,54 | 161,23 | 158,86 | 160,27 | 0,62% | - |
05.12.2023 | 162,40 | 162,65 | 158,76 | 159,28 | -1,91% | - |
04.12.2023 | 162,24 | 162,93 | 159,44 | 162,38 | 2,05% | - |
01.12.2023 | 159,07 | 160,38 | 158,30 | 159,12 | 1,52% | - |
30.11.2023 | 158,85 | 160,47 | 155,43 | 156,74 | -2,31% | - |
29.11.2023 | 156,84 | 161,38 | 156,71 | 160,45 | 2,78% | - |
28.11.2023 | 155,01 | 156,65 | 153,66 | 156,11 | 0,38% | - |
27.11.2023 | 157,32 | 158,02 | 155,35 | 155,52 | -1,30% | - |
24.11.2023 | 157,39 | 157,68 | 155,85 | 157,58 | 0,34% | - |
23.11.2023 | 156,78 | 157,57 | 156,55 | 157,04 | -0,85% | - |
22.11.2023 | 157,47 | 160,59 | 157,46 | 158,40 | 0,35% | - |
21.11.2023 | 161,09 | 161,45 | 157,47 | 157,85 | -3,05% | - |
20.11.2023 | 156,94 | 162,86 | 156,11 | 162,81 | 5,16% | - |
17.11.2023 | 154,47 | 156,08 | 153,80 | 154,83 | 0,62% | - |
16.11.2023 | 157,10 | 159,07 | 153,43 | 153,87 | -3,87% | - |
15.11.2023 | 156,81 | 162,16 | 156,75 | 160,07 | -0,26% | - |
14.11.2023 | 155,11 | 160,84 | 154,76 | 160,48 | 4,33% | - |
13.11.2023 | 153,75 | 155,07 | 153,14 | 153,81 | 1,60% | - |
10.11.2023 | 152,15 | 152,19 | 149,06 | 151,39 | -0,90% | - |
09.11.2023 | 150,65 | 153,66 | 149,39 | 152,77 | 2,27% | - |
08.11.2023 | 151,18 | 153,32 | 149,02 | 149,38 | 0,74% | - |
07.11.2023 | 146,49 | 149,40 | 144,46 | 148,28 | 5,91% | - |
06.11.2023 | 142,84 | 147,36 | 138,77 | 140,01 | -3,63% | - |