203,860$
1,22%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 203,21 | 203,92 | 200,74 | 203,86 | 1,22% | 410.698,00 |
| 02.01.2025 | 207,10 | 207,10 | 199,81 | 201,40 | -1,74% | 529.845,00 |
| 31.12.2024 | 205,13 | 206,23 | 203,55 | 204,97 | 0,26% | 313.644,00 |
| 30.12.2024 | 205,88 | 205,88 | 201,10 | 204,44 | -1,10% | 288.709,00 |
| 27.12.2024 | 208,49 | 209,74 | 204,85 | 206,72 | -1,14% | 350.970,00 |
| 26.12.2024 | 208,30 | 210,00 | 207,37 | 209,10 | -0,31% | 396.892,00 |
| 24.12.2024 | 206,60 | 209,99 | 205,81 | 209,75 | 1,37% | 147.458,00 |
| 23.12.2024 | 206,11 | 208,26 | 203,90 | 206,91 | -0,15% | 371.766,00 |
| 20.12.2024 | 205,55 | 210,80 | 204,24 | 207,23 | 0,12% | 1.523.371,00 |
| 19.12.2024 | 211,78 | 213,81 | 205,55 | 206,99 | -1,19% | 937.416,00 |
| 18.12.2024 | 233,20 | 233,20 | 209,40 | 209,49 | -10,08% | 1.076.112,00 |
| 17.12.2024 | 231,00 | 236,57 | 231,00 | 232,97 | 0,39% | 800.947,00 |
| 16.12.2024 | 233,33 | 235,60 | 230,54 | 232,06 | -1,04% | 593.632,00 |
| 13.12.2024 | 238,74 | 239,53 | 232,98 | 234,50 | -2,29% | 459.884,00 |
| 12.12.2024 | 239,27 | 240,40 | 237,99 | 240,00 | -0,10% | 575.324,00 |
| 11.12.2024 | 238,00 | 242,74 | 235,00 | 240,25 | 1,95% | 644.791,00 |
| 10.12.2024 | 234,90 | 236,15 | 232,44 | 235,66 | 0,31% | 447.433,00 |
| 09.12.2024 | 236,77 | 238,57 | 231,40 | 234,94 | -0,65% | 677.746,00 |
| 06.12.2024 | 232,99 | 238,18 | 232,99 | 236,48 | 2,01% | 487.603,00 |
| 05.12.2024 | 232,00 | 232,54 | 228,00 | 231,81 | 0,03% | 405.647,00 |
| 04.12.2024 | 231,12 | 232,08 | 226,56 | 231,74 | 0,81% | 432.783,00 |
| 03.12.2024 | 231,25 | 232,79 | 228,34 | 229,88 | -1,09% | 607.820,00 |
| 02.12.2024 | 232,03 | 234,94 | 231,12 | 232,41 | 0,21% | 601.802,00 |
| 29.11.2024 | 235,23 | 236,23 | 231,00 | 231,92 | -1,31% | 346.719,00 |
| 27.11.2024 | 237,00 | 237,33 | 231,64 | 234,99 | -0,53% | 496.141,00 |
| 26.11.2024 | 233,46 | 236,75 | 232,59 | 236,24 | 0,69% | 479.427,00 |
| 25.11.2024 | 232,41 | 236,24 | 231,94 | 234,63 | 1,87% | 640.103,00 |
| 22.11.2024 | 227,77 | 230,73 | 226,80 | 230,32 | 4,80% | 372.326,00 |
| 20.11.2024 | 217,51 | 220,66 | 216,10 | 219,78 | 1,32% | 661.349,00 |
| 19.11.2024 | 215,60 | 219,85 | 213,07 | 216,92 | -0,90% | 415.093,00 |
| 18.11.2024 | 219,55 | 220,48 | 216,49 | 218,90 | -0,45% | 373.019,00 |
| 15.11.2024 | 224,47 | 224,47 | 219,82 | 219,88 | -2,13% | 476.881,00 |
| 14.11.2024 | 227,38 | 228,09 | 223,11 | 224,67 | -1,37% | 502.937,00 |
| 13.11.2024 | 229,43 | 231,10 | 226,99 | 227,80 | -0,48% | 427.805,00 |
| 12.11.2024 | 227,44 | 230,01 | 226,70 | 228,89 | 0,52% | 621.415,00 |
| 11.11.2024 | 230,18 | 231,00 | 225,91 | 227,70 | -0,46% | 457.830,00 |
| 08.11.2024 | 226,42 | 229,10 | 224,00 | 228,75 | 0,69% | 490.376,00 |
| 07.11.2024 | 230,70 | 230,70 | 226,29 | 227,19 | -1,69% | 587.703,00 |
| 06.11.2024 | 222,46 | 233,69 | 222,45 | 231,09 | 5,74% | 1.299.580,00 |
| 05.11.2024 | 210,96 | 219,04 | 209,47 | 218,54 | 3,35% | 1.015.672,00 |
| 04.11.2024 | 210,15 | 213,14 | 208,87 | 211,46 | 0,38% | 810.754,00 |
| 01.11.2024 | 207,73 | 212,58 | 203,27 | 210,65 | 0,78% | 1.109.981,00 |
| 31.10.2024 | 189,68 | 222,30 | 189,20 | 209,03 | 21,35% | 2.554.578,00 |
| 30.10.2024 | 166,99 | 174,90 | 166,99 | 172,25 | 2,81% | 1.215.971,00 |
| 29.10.2024 | 166,80 | 169,60 | 165,51 | 167,54 | 0,11% | 570.891,00 |
| 28.10.2024 | 165,55 | 168,68 | 165,18 | 167,35 | 1,65% | 522.210,00 |
| 25.10.2024 | 165,94 | 166,86 | 163,75 | 164,63 | -0,33% | 327.051,00 |
| 24.10.2024 | 166,92 | 166,97 | 164,09 | 165,18 | 0,48% | 657.739,00 |
| 23.10.2024 | 165,35 | 166,40 | 162,62 | 164,39 | -1,21% | 357.855,00 |
| 22.10.2024 | 167,18 | 167,74 | 165,35 | 166,40 | -0,85% | 409.012,00 |
| 21.10.2024 | 166,22 | 172,05 | 165,97 | 167,82 | 1,16% | 810.861,00 |
| 18.10.2024 | 166,58 | 167,50 | 164,16 | 165,89 | 0,39% | 373.476,00 |
| 17.10.2024 | 163,87 | 165,41 | 161,24 | 165,25 | 1,03% | 522.012,00 |
| 16.10.2024 | 164,95 | 165,50 | 162,72 | 163,57 | -0,82% | 488.843,00 |
| 15.10.2024 | 164,92 | 169,36 | 164,43 | 164,93 | 0,15% | 511.314,00 |
| 14.10.2024 | 162,99 | 164,93 | 161,91 | 164,68 | 1,34% | 508.830,00 |
| 11.10.2024 | 164,11 | 165,16 | 162,46 | 162,50 | -0,90% | 377.307,00 |
| 10.10.2024 | 162,93 | 164,12 | 160,77 | 163,98 | 0,23% | 535.908,00 |
| 09.10.2024 | 161,48 | 163,65 | 160,00 | 163,60 | 2,29% | 620.144,00 |
| 08.10.2024 | 163,87 | 164,50 | 159,82 | 159,94 | -2,24% | 559.867,00 |
| 07.10.2024 | 167,43 | 167,43 | 163,28 | 163,61 | -2,60% | 397.219,00 |
| 04.10.2024 | 168,20 | 168,56 | 166,09 | 167,97 | 0,85% | 349.658,00 |
| 03.10.2024 | 165,16 | 166,96 | 164,58 | 166,56 | -0,10% | 348.519,00 |
| 02.10.2024 | 166,26 | 167,83 | 164,32 | 166,73 | 0,25% | 345.253,00 |
| 01.10.2024 | 166,75 | 167,13 | 162,85 | 166,31 | -0,16% | 504.753,00 |
| 30.09.2024 | 167,01 | 167,82 | 165,34 | 166,57 | -0,73% | 499.004,00 |
| 27.09.2024 | 168,62 | 170,35 | 167,17 | 167,80 | 0,20% | 467.786,00 |
| 26.09.2024 | 170,24 | 170,24 | 158,03 | 167,46 | -0,23% | 1.586.608,00 |
| 25.09.2024 | 173,28 | 173,35 | 167,71 | 167,84 | -3,38% | 518.602,00 |
| 24.09.2024 | 174,18 | 175,11 | 171,89 | 173,72 | 0,66% | 518.694,00 |
| 23.09.2024 | 171,59 | 172,78 | 168,76 | 172,58 | 1,37% | 557.023,00 |
| 20.09.2024 | 173,00 | 173,25 | 168,59 | 170,24 | -1,56% | 1.304.397,00 |
| 19.09.2024 | 174,87 | 175,00 | 171,14 | 172,93 | 1,16% | 584.168,00 |
| 18.09.2024 | 169,19 | 174,15 | 168,62 | 170,94 | 1,12% | 614.503,00 |
| 17.09.2024 | 169,51 | 172,38 | 168,37 | 169,04 | -0,03% | 476.682,00 |
| 16.09.2024 | 170,11 | 172,28 | 169,03 | 169,09 | -0,17% | 601.650,00 |
| 13.09.2024 | 168,14 | 171,06 | 167,49 | 169,38 | 1,09% | 825.388,00 |
| 12.09.2024 | 169,81 | 170,26 | 165,55 | 167,55 | -0,56% | 948.841,00 |
| 11.09.2024 | 167,10 | 168,55 | 160,97 | 168,50 | 0,52% | 818.599,00 |
| 10.09.2024 | 164,65 | 167,68 | 161,74 | 167,62 | 2,32% | 742.965,00 |
| 09.09.2024 | 155,69 | 164,52 | 155,63 | 163,82 | 5,75% | 1.016.855,00 |
| 06.09.2024 | 156,23 | 158,07 | 153,08 | 154,91 | -0,84% | 972.504,00 |
| 05.09.2024 | 159,41 | 161,04 | 155,77 | 156,22 | -2,36% | 3.017.218,00 |
| 04.09.2024 | 160,77 | 162,32 | 158,73 | 160,00 | -0,80% | 555.658,00 |
| 03.09.2024 | 161,71 | 163,56 | 160,47 | 161,29 | -0,92% | 650.854,00 |
| 30.08.2024 | 164,00 | 164,47 | 161,50 | 162,78 | -0,47% | 648.520,00 |
| 29.08.2024 | 164,38 | 165,15 | 162,71 | 163,55 | 0,31% | 349.515,00 |
| 28.08.2024 | 163,25 | 165,11 | 161,87 | 163,04 | -0,04% | 528.429,00 |
| 27.08.2024 | 164,08 | 164,48 | 161,59 | 163,10 | -0,92% | 494.058,00 |
| 26.08.2024 | 163,95 | 165,75 | 163,12 | 164,61 | 0,85% | 447.157,00 |
| 23.08.2024 | 161,00 | 163,65 | 159,81 | 163,23 | 1,93% | 530.133,00 |
| 22.08.2024 | 160,80 | 161,29 | 158,94 | 160,14 | -0,41% | 440.704,00 |
| 21.08.2024 | 159,35 | 161,44 | 157,30 | 160,80 | 1,42% | 437.872,00 |
| 20.08.2024 | 158,39 | 158,87 | 157,28 | 158,55 | -0,22% | 466.598,00 |
| 19.08.2024 | 160,00 | 160,99 | 158,27 | 158,90 | -0,69% | 482.184,00 |
| 16.08.2024 | 158,70 | 160,84 | 157,12 | 160,00 | 0,19% | 1.418.025,00 |
| 15.08.2024 | 157,52 | 161,00 | 157,52 | 159,69 | 2,91% | 735.212,00 |
| 14.08.2024 | 156,24 | 156,63 | 153,39 | 155,17 | -0,94% | 575.235,00 |
| 13.08.2024 | 153,98 | 157,39 | 152,46 | 156,65 | 1,91% | 707.017,00 |
| 12.08.2024 | 158,41 | 158,77 | 153,43 | 153,71 | -2,74% | 514.313,00 |