138,250$
0,17%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 135,35 | 138,86 | 133,24 | 138,25 | 0,17% | 1.557.113,00 |
| 06.03.2026 | 137,96 | 138,71 | 131,03 | 138,01 | 0,99% | 1.667.556,00 |
| 05.03.2026 | 135,22 | 138,38 | 134,24 | 136,66 | 1,90% | 1.919.143,00 |
| 04.03.2026 | 130,97 | 135,53 | 129,95 | 134,11 | 1,74% | 2.026.708,00 |
| 03.03.2026 | 128,31 | 132,38 | 126,81 | 131,81 | 2,74% | 2.514.557,00 |
| 02.03.2026 | 124,56 | 130,10 | 124,09 | 128,30 | 1,96% | 2.437.593,00 |
| 27.02.2026 | 126,18 | 127,13 | 120,21 | 125,83 | -3,05% | 5.909.081,00 |
| 26.02.2026 | 125,00 | 130,89 | 124,24 | 129,79 | 4,75% | 2.531.269,00 |
| 25.02.2026 | 119,88 | 124,02 | 118,42 | 123,91 | 3,83% | 1.915.413,00 |
| 24.02.2026 | 114,60 | 120,23 | 114,11 | 119,34 | 4,04% | 2.317.898,00 |
| 20.02.2026 | 120,50 | 121,76 | 114,66 | 114,71 | -4,98% | 1.906.042,00 |
| 19.02.2026 | 123,19 | 123,99 | 118,62 | 120,72 | -2,82% | 2.025.841,00 |
| 18.02.2026 | 124,07 | 125,64 | 122,38 | 124,22 | 1,55% | 3.126.529,00 |
| 17.02.2026 | 124,57 | 125,30 | 119,10 | 122,32 | -2,39% | 2.791.550,00 |
| 13.02.2026 | 121,73 | 127,00 | 120,11 | 125,31 | 4,63% | 4.024.568,00 |
| 12.02.2026 | 106,79 | 120,14 | 104,90 | 119,76 | 0,88% | 4.807.969,00 |
| 11.02.2026 | 125,00 | 125,01 | 116,83 | 118,71 | -4,99% | 3.063.962,00 |
| 10.02.2026 | 129,09 | 131,75 | 124,75 | 124,94 | -3,46% | 1.792.766,00 |
| 09.02.2026 | 130,73 | 133,19 | 128,41 | 129,42 | -1,18% | 1.330.093,00 |
| 06.02.2026 | 130,57 | 134,29 | 127,79 | 130,97 | -0,47% | 1.882.343,00 |
| 05.02.2026 | 130,73 | 134,47 | 129,07 | 131,59 | 1,35% | 1.640.397,00 |
| 04.02.2026 | 123,45 | 130,59 | 122,62 | 129,84 | 4,43% | 1.915.792,00 |
| 03.02.2026 | 130,24 | 131,97 | 124,08 | 124,33 | -6,74% | 1.912.359,00 |
| 02.02.2026 | 136,36 | 137,99 | 132,99 | 133,31 | -1,07% | 930.665,00 |
| 30.01.2026 | 134,94 | 136,23 | 132,80 | 134,75 | 0,31% | 1.334.106,00 |
| 29.01.2026 | 136,89 | 139,65 | 132,13 | 134,34 | -3,80% | 2.282.518,00 |
| 28.01.2026 | 141,94 | 143,67 | 139,43 | 139,65 | -1,79% | 1.228.582,00 |
| 27.01.2026 | 146,97 | 147,23 | 141,91 | 142,19 | -3,57% | 1.125.905,00 |
| 26.01.2026 | 149,39 | 151,00 | 142,88 | 147,45 | -3,36% | 1.749.300,00 |
| 22.01.2026 | 150,93 | 153,55 | 150,01 | 152,57 | 2,27% | 813.971,00 |
| 21.01.2026 | 148,38 | 150,62 | 148,07 | 149,18 | 1,15% | 868.880,00 |
| 20.01.2026 | 146,49 | 150,00 | 145,61 | 147,48 | -0,63% | 998.102,00 |
| 16.01.2026 | 152,50 | 152,80 | 148,41 | 148,41 | -2,86% | 925.755,00 |
| 15.01.2026 | 154,67 | 157,66 | 152,47 | 152,78 | -1,16% | 768.979,00 |
| 14.01.2026 | 157,52 | 157,74 | 153,74 | 154,58 | -1,85% | 685.634,00 |
| 13.01.2026 | 158,99 | 159,04 | 154,50 | 157,50 | -0,91% | 943.228,00 |
| 12.01.2026 | 156,96 | 159,30 | 154,72 | 158,94 | 1,13% | 928.328,00 |
| 09.01.2026 | 157,04 | 157,80 | 155,40 | 157,17 | -0,40% | 454.896,00 |
| 08.01.2026 | 155,73 | 159,10 | 155,40 | 157,80 | 0,62% | 688.557,00 |
| 07.01.2026 | 157,31 | 158,30 | 155,50 | 156,82 | 0,17% | 630.034,00 |
| 06.01.2026 | 152,00 | 157,41 | 151,75 | 156,55 | 2,32% | 640.677,00 |
| 05.01.2026 | 152,63 | 155,47 | 151,81 | 153,00 | 0,39% | 956.625,00 |
| 02.01.2026 | 159,38 | 159,85 | 151,84 | 152,40 | -4,37% | 965.173,00 |
| 31.12.2025 | 159,81 | 160,63 | 159,00 | 159,36 | -0,72% | 654.926,00 |
| 30.12.2025 | 160,25 | 161,95 | 159,30 | 160,52 | -0,15% | 590.630,00 |
| 29.12.2025 | 160,60 | 161,11 | 158,55 | 160,76 | 0,22% | 690.559,00 |
| 26.12.2025 | 160,01 | 160,89 | 159,28 | 160,41 | 0,01% | 600.009,00 |
| 24.12.2025 | 159,40 | 160,53 | 159,04 | 160,40 | 0,48% | 255.010,00 |
| 23.12.2025 | 164,77 | 165,58 | 158,86 | 159,63 | -3,50% | 700.868,00 |
| 22.12.2025 | 162,79 | 166,36 | 162,75 | 165,42 | 1,66% | 609.922,00 |
| 19.12.2025 | 164,64 | 164,64 | 161,89 | 162,72 | -0,97% | 2.209.853,00 |
| 18.12.2025 | 166,01 | 167,25 | 162,59 | 164,31 | -1,59% | 1.100.712,00 |
| 17.12.2025 | 164,93 | 170,22 | 164,93 | 166,97 | 2,58% | 984.410,00 |
| 16.12.2025 | 160,30 | 163,57 | 160,30 | 162,77 | -0,02% | 574.308,00 |
| 15.12.2025 | 166,22 | 167,49 | 162,50 | 162,81 | -2,28% | 835.037,00 |
| 12.12.2025 | 165,87 | 169,27 | 165,60 | 166,61 | 0,32% | 642.232,00 |
| 11.12.2025 | 163,71 | 168,85 | 162,91 | 166,08 | 1,39% | 763.414,00 |
| 10.12.2025 | 163,28 | 163,89 | 161,06 | 163,80 | 0,68% | 691.474,00 |
| 09.12.2025 | 164,20 | 165,28 | 162,13 | 162,70 | -0,77% | 685.384,00 |
| 08.12.2025 | 164,02 | 165,41 | 162,44 | 163,97 | -1,06% | 815.723,00 |
| 05.12.2025 | 165,50 | 169,25 | 164,53 | 165,72 | -0,25% | 805.770,00 |
| 04.12.2025 | 165,29 | 167,44 | 164,43 | 166,14 | 0,96% | 645.096,00 |
| 03.12.2025 | 162,23 | 165,17 | 161,89 | 164,56 | 1,61% | 447.856,00 |
| 02.12.2025 | 162,50 | 163,87 | 160,38 | 161,95 | 0,09% | 592.086,00 |
| 01.12.2025 | 159,68 | 163,78 | 159,49 | 161,81 | 0,40% | 769.330,00 |
| 28.11.2025 | 161,84 | 162,16 | 160,74 | 161,17 | 0,22% | 214.455,00 |
| 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 |