259,090$
1,33%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 255,74 | 259,35 | 253,51 | 259,09 | 1,33% | 905.818,00 |
| 29.05.2025 | 261,30 | 261,30 | 254,55 | 255,68 | -1,46% | 515.147,00 |
| 28.05.2025 | 261,84 | 262,66 | 258,98 | 259,46 | -0,69% | 321.675,00 |
| 27.05.2025 | 258,19 | 261,55 | 253,44 | 261,26 | 1,30% | 446.557,00 |
| 23.05.2025 | 258,01 | 259,99 | 255,74 | 257,90 | -1,38% | 412.519,00 |
| 22.05.2025 | 256,50 | 262,80 | 255,17 | 261,50 | 1,65% | 529.881,00 |
| 21.05.2025 | 258,74 | 261,69 | 256,15 | 257,25 | -1,32% | 358.420,00 |
| 20.05.2025 | 257,28 | 261,23 | 257,28 | 260,69 | 0,29% | 272.423,00 |
| 19.05.2025 | 256,74 | 260,40 | 256,27 | 259,93 | -0,17% | 369.226,00 |
| 16.05.2025 | 257,16 | 261,31 | 255,35 | 260,36 | 1,52% | 487.647,00 |
| 15.05.2025 | 256,01 | 257,73 | 251,68 | 256,46 | -0,30% | 715.403,00 |
| 14.05.2025 | 260,06 | 260,07 | 255,34 | 257,22 | -1,15% | 696.594,00 |
| 13.05.2025 | 258,00 | 261,64 | 257,55 | 260,21 | 0,71% | 532.837,00 |
| 12.05.2025 | 259,73 | 260,00 | 252,18 | 258,38 | 2,25% | 952.132,00 |
| 09.05.2025 | 248,86 | 255,12 | 247,76 | 252,70 | 1,34% | 730.356,00 |
| 08.05.2025 | 243,00 | 254,48 | 233,00 | 249,35 | 9,04% | 1.498.405,00 |
| 07.05.2025 | 228,90 | 228,90 | 223,36 | 228,67 | 0,39% | 748.351,00 |
| 06.05.2025 | 224,23 | 228,77 | 224,23 | 227,79 | 0,22% | 574.423,00 |
| 05.05.2025 | 225,63 | 230,42 | 225,31 | 227,28 | -0,04% | 459.799,00 |
| 02.05.2025 | 230,00 | 231,40 | 227,16 | 227,37 | 0,12% | 455.880,00 |
| 01.05.2025 | 227,57 | 231,19 | 226,05 | 227,10 | 0,31% | 496.700,00 |
| 30.04.2025 | 222,01 | 226,97 | 220,77 | 226,39 | -0,95% | 588.605,00 |
| 29.04.2025 | 225,65 | 229,75 | 225,21 | 228,56 | 0,91% | 409.045,00 |
| 28.04.2025 | 227,55 | 229,46 | 224,50 | 226,49 | -0,49% | 506.590,00 |
| 25.04.2025 | 225,41 | 228,86 | 223,80 | 227,60 | 0,77% | 348.815,00 |
| 24.04.2025 | 217,41 | 226,52 | 217,06 | 225,86 | 3,02% | 330.915,00 |
| 23.04.2025 | 216,12 | 224,28 | 215,88 | 219,23 | 3,65% | 392.870,00 |
| 22.04.2025 | 208,68 | 213,58 | 207,76 | 211,52 | 2,58% | 367.083,00 |
| 21.04.2025 | 214,23 | 215,79 | 201,71 | 206,20 | -4,94% | 616.775,00 |
| 17.04.2025 | 215,95 | 218,62 | 213,89 | 216,91 | 0,64% | 403.703,00 |
| 16.04.2025 | 218,80 | 219,31 | 213,11 | 215,53 | -1,71% | 370.801,00 |
| 15.04.2025 | 220,25 | 221,74 | 218,14 | 219,29 | 0,47% | 444.049,00 |
| 14.04.2025 | 218,31 | 221,40 | 215,85 | 218,27 | 1,18% | 517.528,00 |
| 11.04.2025 | 212,10 | 216,49 | 207,52 | 215,72 | 2,62% | 405.820,00 |
| 10.04.2025 | 213,25 | 214,70 | 203,57 | 210,22 | -3,79% | 593.273,00 |
| 09.04.2025 | 193,26 | 218,81 | 191,18 | 218,50 | 13,17% | 1.140.013,00 |
| 08.04.2025 | 202,97 | 206,56 | 191,55 | 193,07 | -1,76% | 965.490,00 |
| 07.04.2025 | 188,24 | 202,48 | 185,49 | 196,53 | -0,80% | 1.213.275,00 |
| 04.04.2025 | 208,35 | 209,10 | 195,00 | 198,11 | -7,18% | 798.770,00 |
| 03.04.2025 | 211,61 | 217,13 | 206,46 | 213,43 | -2,31% | 816.726,00 |
| 02.04.2025 | 218,30 | 221,87 | 215,56 | 218,48 | -1,10% | 526.800,00 |
| 01.04.2025 | 217,58 | 221,28 | 214,32 | 220,90 | 1,11% | 593.046,00 |
| 31.03.2025 | 216,63 | 220,77 | 213,68 | 218,48 | -0,12% | 670.697,00 |
| 28.03.2025 | 226,48 | 228,45 | 217,83 | 218,75 | -3,13% | 547.716,00 |
| 27.03.2025 | 221,77 | 225,84 | 219,92 | 225,82 | 1,39% | 451.961,00 |
| 26.03.2025 | 224,80 | 226,47 | 221,25 | 222,72 | -0,32% | 476.159,00 |
| 25.03.2025 | 224,34 | 227,27 | 222,39 | 223,44 | -0,10% | 440.032,00 |
| 24.03.2025 | 220,67 | 224,31 | 219,06 | 223,67 | 2,46% | 580.273,00 |
| 21.03.2025 | 213,17 | 219,33 | 210,80 | 218,30 | 1,33% | 2.944.689,00 |
| 20.03.2025 | 216,06 | 218,84 | 215,31 | 215,43 | -0,92% | 496.837,00 |
| 19.03.2025 | 216,74 | 220,57 | 214,05 | 217,44 | 0,19% | 578.979,00 |
| 18.03.2025 | 214,65 | 217,41 | 210,62 | 217,03 | 0,47% | 696.481,00 |
| 17.03.2025 | 210,87 | 220,83 | 209,96 | 216,01 | 3,86% | 897.696,00 |
| 14.03.2025 | 205,62 | 208,18 | 203,72 | 207,99 | 2,55% | 410.788,00 |
| 13.03.2025 | 204,69 | 205,62 | 199,14 | 202,82 | -1,81% | 575.859,00 |
| 12.03.2025 | 209,10 | 210,24 | 202,80 | 206,56 | -0,05% | 599.823,00 |
| 11.03.2025 | 216,29 | 216,29 | 206,16 | 206,66 | -4,77% | 793.114,00 |
| 10.03.2025 | 215,63 | 226,12 | 214,50 | 217,02 | 1,88% | 995.825,00 |
| 07.03.2025 | 204,81 | 213,65 | 202,89 | 213,02 | 4,62% | 707.509,00 |
| 06.03.2025 | 214,17 | 216,32 | 203,53 | 203,62 | -6,33% | 849.936,00 |
| 05.03.2025 | 216,54 | 218,95 | 214,75 | 217,39 | 0,08% | 894.480,00 |
| 04.03.2025 | 219,14 | 220,73 | 215,87 | 217,21 | -1,36% | 875.704,00 |
| 03.03.2025 | 219,24 | 224,49 | 218,14 | 220,21 | 0,34% | 1.016.588,00 |
| 28.02.2025 | 216,76 | 221,41 | 216,16 | 219,47 | 1,44% | 807.625,00 |
| 27.02.2025 | 219,63 | 221,45 | 215,66 | 216,35 | -1,54% | 880.483,00 |
| 26.02.2025 | 219,35 | 222,10 | 218,92 | 219,74 | 0,31% | 635.286,00 |
| 25.02.2025 | 220,15 | 220,88 | 217,08 | 219,07 | -0,05% | 768.720,00 |
| 24.02.2025 | 214,36 | 220,60 | 211,10 | 219,19 | 2,88% | 806.738,00 |
| 21.02.2025 | 215,00 | 215,00 | 209,48 | 213,06 | -0,62% | 594.550,00 |
| 20.02.2025 | 215,49 | 215,49 | 210,20 | 214,40 | -0,82% | 323.507,00 |
| 19.02.2025 | 212,50 | 216,22 | 209,03 | 216,17 | 1,22% | 465.788,00 |
| 18.02.2025 | 210,10 | 214,38 | 209,41 | 213,57 | 2,08% | 606.189,00 |
| 14.02.2025 | 213,27 | 213,27 | 207,53 | 209,22 | -1,30% | 900.288,00 |
| 13.02.2025 | 215,79 | 217,49 | 200,00 | 211,98 | 2,38% | 1.258.999,00 |
| 12.02.2025 | 200,62 | 207,82 | 199,16 | 207,05 | 1,81% | 1.215.910,00 |
| 11.02.2025 | 203,62 | 207,57 | 202,17 | 203,37 | -0,68% | 725.585,00 |
| 10.02.2025 | 202,40 | 205,05 | 200,40 | 204,76 | 2,49% | 527.724,00 |
| 07.02.2025 | 208,02 | 208,02 | 199,11 | 199,78 | -2,55% | 372.403,00 |
| 06.02.2025 | 206,10 | 207,75 | 203,82 | 205,00 | -0,55% | 437.797,00 |
| 05.02.2025 | 203,52 | 206,24 | 199,48 | 206,14 | 0,43% | 586.662,00 |
| 04.02.2025 | 205,16 | 206,01 | 202,87 | 205,25 | 0,00% | 465.195,00 |
| 03.02.2025 | 204,31 | 206,60 | 200,63 | 205,24 | -1,12% | 652.051,00 |
| 31.01.2025 | 207,99 | 211,71 | 205,26 | 207,56 | 1,12% | 531.659,00 |
| 30.01.2025 | 207,45 | 209,27 | 203,90 | 205,26 | -0,59% | 319.925,00 |
| 29.01.2025 | 212,33 | 213,03 | 206,11 | 206,47 | -3,41% | 482.369,00 |
| 28.01.2025 | 212,26 | 217,93 | 210,69 | 213,75 | 0,39% | 420.771,00 |
| 27.01.2025 | 206,95 | 214,16 | 206,93 | 212,92 | 2,61% | 714.888,00 |
| 24.01.2025 | 206,94 | 210,43 | 206,33 | 207,50 | 1,10% | 305.198,00 |
| 23.01.2025 | 206,27 | 206,78 | 203,83 | 205,25 | -1,12% | 707.879,00 |
| 22.01.2025 | 208,01 | 209,19 | 205,63 | 207,57 | -0,81% | 319.334,00 |
| 21.01.2025 | 210,95 | 211,70 | 207,52 | 209,26 | 0,04% | 424.270,00 |
| 17.01.2025 | 210,44 | 210,44 | 206,04 | 209,18 | 0,59% | 544.323,00 |
| 16.01.2025 | 205,80 | 208,19 | 203,48 | 207,96 | 1,27% | 396.268,00 |
| 15.01.2025 | 206,21 | 207,94 | 204,17 | 205,35 | 1,03% | 576.249,00 |
| 14.01.2025 | 199,45 | 203,35 | 199,45 | 203,26 | 1,24% | 290.023,00 |
| 13.01.2025 | 200,23 | 201,80 | 198,57 | 200,78 | -0,60% | 350.803,00 |
| 10.01.2025 | 197,75 | 203,79 | 197,39 | 202,00 | 1,29% | 552.979,00 |
| 08.01.2025 | 200,46 | 201,39 | 197,12 | 199,42 | -1,33% | 449.175,00 |
| 07.01.2025 | 207,26 | 208,11 | 201,67 | 202,10 | -2,38% | 421.460,00 |
| 06.01.2025 | 205,41 | 215,25 | 204,16 | 207,03 | 1,55% | 573.347,00 |