160,820$
-2,14%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 163,75 | 164,20 | 160,40 | 160,82 | -2,14% | 671.601,00 |
| 25.11.2025 | 160,32 | 164,54 | 159,81 | 164,34 | 3,22% | 739.422,00 |
| 24.11.2025 | 161,84 | 161,84 | 158,00 | 159,21 | -0,44% | 869.430,00 |
| 20.11.2025 | 161,88 | 162,50 | 159,00 | 159,91 | -0,66% | 617.874,00 |
| 19.11.2025 | 161,18 | 161,59 | 159,00 | 160,97 | -0,22% | 538.276,00 |
| 18.11.2025 | 163,92 | 165,11 | 159,34 | 161,33 | -1,68% | 610.252,00 |
| 17.11.2025 | 166,25 | 168,82 | 163,20 | 164,09 | -0,35% | 847.705,00 |
| 13.11.2025 | 165,42 | 167,07 | 164,00 | 164,66 | -1,79% | 976.245,00 |
| 12.11.2025 | 171,10 | 171,35 | 166,00 | 167,66 | -1,57% | 985.703,00 |
| 11.11.2025 | 167,00 | 170,37 | 165,37 | 170,34 | 2,12% | 932.253,00 |
| 10.11.2025 | 163,30 | 166,95 | 162,50 | 166,80 | 2,87% | 987.271,00 |
| 07.11.2025 | 163,92 | 164,48 | 159,36 | 162,15 | -1,13% | 943.351,00 |
| 06.11.2025 | 176,30 | 176,30 | 156,50 | 164,01 | -10,72% | 2.048.020,00 |
| 05.11.2025 | 180,52 | 186,28 | 180,52 | 183,71 | 0,99% | 1.271.588,00 |
| 04.11.2025 | 184,19 | 186,21 | 180,57 | 181,91 | -1,59% | 592.954,00 |
| 03.11.2025 | 185,54 | 186,86 | 182,88 | 184,85 | -1,20% | 890.684,00 |
| 31.10.2025 | 184,12 | 188,08 | 183,76 | 187,09 | 0,97% | 607.807,00 |
| 30.10.2025 | 186,87 | 188,41 | 184,72 | 185,29 | -0,63% | 679.274,00 |
| 29.10.2025 | 196,60 | 196,60 | 185,62 | 186,46 | -6,07% | 760.098,00 |
| 28.10.2025 | 199,62 | 201,41 | 198,41 | 198,50 | -0,87% | 482.616,00 |
| 27.10.2025 | 198,10 | 202,87 | 197,19 | 200,24 | 0,37% | 394.727,00 |
| 24.10.2025 | 201,88 | 202,22 | 199,41 | 199,51 | -0,37% | 436.420,00 |
| 23.10.2025 | 200,00 | 203,47 | 200,00 | 200,25 | -1,04% | 480.198,00 |
| 22.10.2025 | 206,00 | 206,49 | 202,18 | 202,35 | -2,18% | 374.580,00 |
| 21.10.2025 | 201,33 | 207,33 | 200,42 | 206,86 | 2,87% | 510.049,00 |
| 20.10.2025 | 200,70 | 203,24 | 200,00 | 201,09 | 0,20% | 432.284,00 |
| 17.10.2025 | 198,13 | 202,43 | 198,13 | 200,69 | 0,10% | 448.783,00 |
| 16.10.2025 | 199,77 | 201,57 | 198,51 | 200,49 | 0,50% | 645.880,00 |
| 15.10.2025 | 201,54 | 202,57 | 199,50 | 199,50 | -0,51% | 531.777,00 |
| 14.10.2025 | 200,13 | 203,06 | 199,48 | 200,53 | -0,38% | 532.150,00 |
| 13.10.2025 | 198,91 | 202,24 | 197,73 | 201,30 | 0,74% | 410.197,00 |
| 10.10.2025 | 203,48 | 203,62 | 199,63 | 199,82 | -1,37% | 494.009,00 |
| 09.10.2025 | 206,27 | 206,39 | 202,36 | 202,59 | -1,21% | 653.937,00 |
| 08.10.2025 | 203,70 | 206,49 | 201,99 | 205,08 | 0,67% | 524.471,00 |
| 07.10.2025 | 202,05 | 203,99 | 199,50 | 203,71 | 1,74% | 777.110,00 |
| 06.10.2025 | 202,80 | 204,02 | 199,59 | 200,22 | -0,58% | 912.649,00 |
| 02.10.2025 | 200,66 | 203,26 | 198,20 | 201,38 | 1,08% | 1.095.380,00 |
| 01.10.2025 | 207,50 | 208,50 | 198,97 | 199,23 | -4,28% | 1.577.877,00 |
| 30.09.2025 | 217,10 | 217,10 | 207,18 | 208,14 | -4,60% | 903.187,00 |
| 29.09.2025 | 217,19 | 218,75 | 216,90 | 218,17 | 0,30% | 591.060,00 |
| 26.09.2025 | 216,55 | 219,19 | 216,09 | 217,51 | 1,24% | 767.269,00 |
| 25.09.2025 | 216,21 | 216,81 | 213,81 | 214,85 | -1,18% | 630.577,00 |
| 24.09.2025 | 217,04 | 220,52 | 216,93 | 217,42 | -1,02% | 462.271,00 |
| 23.09.2025 | 220,62 | 220,69 | 216,78 | 219,66 | -0,20% | 555.972,00 |
| 22.09.2025 | 216,00 | 222,36 | 215,70 | 220,10 | 1,62% | 700.313,00 |
| 19.09.2025 | 216,55 | 218,71 | 215,84 | 216,60 | 0,02% | 1.658.871,00 |
| 18.09.2025 | 214,38 | 218,59 | 214,11 | 216,55 | 0,85% | 622.617,00 |
| 17.09.2025 | 215,18 | 218,79 | 213,38 | 214,73 | 0,66% | 687.719,00 |
| 16.09.2025 | 217,63 | 218,25 | 210,51 | 213,32 | -2,24% | 745.512,00 |
| 15.09.2025 | 222,05 | 223,65 | 218,05 | 218,20 | -1,99% | 474.699,00 |
| 12.09.2025 | 226,50 | 226,68 | 221,98 | 222,63 | -1,65% | 379.121,00 |
| 11.09.2025 | 221,57 | 227,49 | 220,63 | 226,37 | 2,49% | 471.679,00 |
| 10.09.2025 | 221,30 | 223,45 | 220,15 | 220,88 | -0,72% | 596.486,00 |
| 09.09.2025 | 223,25 | 224,12 | 219,22 | 222,49 | -0,81% | 589.364,00 |
| 08.09.2025 | 222,47 | 224,43 | 221,74 | 224,30 | 0,08% | 416.062,00 |
| 05.09.2025 | 225,48 | 227,30 | 222,40 | 224,12 | -0,17% | 445.704,00 |
| 04.09.2025 | 221,50 | 225,84 | 219,52 | 224,50 | 1,42% | 630.804,00 |
| 03.09.2025 | 218,35 | 221,40 | 216,62 | 221,35 | 0,61% | 785.360,00 |
| 02.09.2025 | 224,50 | 225,00 | 216,22 | 220,00 | -3,15% | 926.127,00 |
| 29.08.2025 | 225,79 | 227,57 | 225,34 | 227,15 | 0,64% | 341.923,00 |
| 28.08.2025 | 228,15 | 228,15 | 225,63 | 225,71 | -0,96% | 522.566,00 |
| 27.08.2025 | 225,86 | 228,48 | 225,86 | 227,89 | 0,85% | 606.923,00 |
| 26.08.2025 | 230,70 | 232,34 | 225,86 | 225,97 | -2,08% | 672.950,00 |
| 25.08.2025 | 234,60 | 234,60 | 229,92 | 230,78 | -1,33% | 355.643,00 |
| 22.08.2025 | 224,51 | 234,28 | 224,51 | 233,89 | 3,80% | 630.386,00 |
| 21.08.2025 | 225,45 | 226,45 | 222,91 | 225,32 | -0,72% | 439.211,00 |
| 20.08.2025 | 226,09 | 229,31 | 224,05 | 226,95 | -0,43% | 787.993,00 |
| 19.08.2025 | 225,00 | 228,44 | 223,75 | 227,93 | 1,18% | 655.745,00 |
| 18.08.2025 | 221,55 | 225,85 | 221,55 | 225,28 | 3,73% | 601.102,00 |
| 15.08.2025 | 216,47 | 218,53 | 215,46 | 217,18 | 0,55% | 565.278,00 |
| 14.08.2025 | 218,61 | 220,43 | 215,95 | 216,00 | -2,48% | 578.469,00 |
| 13.08.2025 | 215,00 | 222,30 | 213,76 | 221,49 | 2,92% | 716.942,00 |
| 12.08.2025 | 222,30 | 222,30 | 213,55 | 215,21 | -2,64% | 752.343,00 |
| 11.08.2025 | 228,77 | 230,60 | 220,10 | 221,04 | -3,83% | 689.957,00 |
| 08.08.2025 | 233,90 | 234,22 | 227,54 | 229,85 | -1,51% | 672.045,00 |
| 07.08.2025 | 238,79 | 248,95 | 231,36 | 233,38 | 4,53% | 1.480.061,00 |
| 06.08.2025 | 225,02 | 226,94 | 219,73 | 223,26 | 0,00% | 1.622.260,00 |
| 05.08.2025 | 229,45 | 229,77 | 223,09 | 223,27 | -2,64% | 568.091,00 |
| 04.08.2025 | 228,18 | 232,85 | 226,44 | 229,32 | 1,27% | 566.273,00 |
| 01.08.2025 | 231,10 | 231,12 | 225,21 | 226,44 | -2,20% | 580.495,00 |
| 31.07.2025 | 235,24 | 237,66 | 231,19 | 231,54 | -1,71% | 522.394,00 |
| 30.07.2025 | 236,34 | 238,44 | 233,49 | 235,57 | -0,79% | 517.521,00 |
| 29.07.2025 | 236,33 | 237,69 | 233,15 | 237,45 | 0,43% | 474.907,00 |
| 28.07.2025 | 238,33 | 239,62 | 235,60 | 236,44 | -0,99% | 474.521,00 |
| 25.07.2025 | 238,32 | 240,14 | 236,84 | 238,80 | 0,36% | 325.309,00 |
| 24.07.2025 | 236,69 | 238,51 | 234,59 | 237,95 | 0,64% | 382.397,00 |
| 23.07.2025 | 234,15 | 237,23 | 232,77 | 236,44 | 1,37% | 551.130,00 |
| 22.07.2025 | 229,23 | 234,45 | 228,61 | 233,25 | 2,33% | 621.669,00 |
| 21.07.2025 | 230,60 | 230,69 | 227,57 | 227,94 | -0,77% | 412.105,00 |
| 18.07.2025 | 226,38 | 230,15 | 224,34 | 229,71 | 2,22% | 481.282,00 |
| 17.07.2025 | 223,83 | 226,45 | 222,98 | 224,72 | 0,66% | 429.225,00 |
| 16.07.2025 | 222,05 | 223,57 | 219,40 | 223,24 | 0,68% | 420.273,00 |
| 15.07.2025 | 222,61 | 224,16 | 220,87 | 221,73 | -0,12% | 468.278,00 |
| 14.07.2025 | 221,44 | 223,60 | 218,00 | 222,00 | 0,82% | 630.553,00 |
| 11.07.2025 | 228,35 | 229,32 | 219,86 | 220,20 | -3,99% | 624.271,00 |
| 10.07.2025 | 234,37 | 234,37 | 228,71 | 229,36 | -2,02% | 418.160,00 |
| 09.07.2025 | 233,79 | 235,00 | 230,77 | 234,08 | 0,05% | 475.838,00 |
| 08.07.2025 | 233,68 | 236,24 | 232,54 | 233,97 | 0,68% | 518.284,00 |
| 07.07.2025 | 231,38 | 235,00 | 229,69 | 232,39 | -0,29% | 511.751,00 |
| 03.07.2025 | 229,15 | 233,40 | 227,99 | 233,07 | 2,17% | 374.191,00 |