237,320$
-5,08%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 243,69 | 246,05 | 235,83 | 237,32 | -5,08% | 1.199.651,00 |
| 05.11.2026 | 247,00 | 265,36 | 233,01 | 250,02 | -6,76% | 1.702.295,00 |
| 04.11.2026 | 265,33 | 273,07 | 265,33 | 268,16 | 1,97% | 1.054.642,00 |
| 03.11.2026 | 262,58 | 268,66 | 259,87 | 262,99 | -1,15% | 653.125,00 |
| 02.11.2026 | 262,71 | 272,98 | 260,92 | 266,04 | 0,70% | 807.164,00 |
| 30.10.2026 | 263,00 | 266,39 | 259,41 | 264,20 | 1,36% | 668.642,00 |
| 29.10.2026 | 260,20 | 262,97 | 257,65 | 260,66 | -0,81% | 376.160,00 |
| 28.10.2026 | 260,60 | 264,36 | 255,67 | 262,79 | 0,32% | 372.483,00 |
| 27.10.2026 | 267,30 | 269,27 | 259,39 | 261,94 | -2,35% | 629.780,00 |
| 26.10.2026 | 274,59 | 274,94 | 262,61 | 268,25 | -2,31% | 607.791,00 |
| 23.10.2026 | 272,00 | 275,22 | 269,10 | 274,59 | 0,73% | 509.887,00 |
| 22.10.2026 | 264,42 | 273,37 | 262,10 | 272,61 | 4,44% | 660.939,00 |
| 21.10.2026 | 260,69 | 264,54 | 260,00 | 261,01 | -0,50% | 637.564,00 |
| 20.10.2026 | 254,50 | 264,49 | 253,38 | 262,32 | 3,68% | 779.872,00 |
| 19.10.2026 | 246,80 | 254,24 | 246,80 | 253,00 | 0,54% | 557.543,00 |
| 16.10.2026 | 254,91 | 256,60 | 246,74 | 251,64 | -0,49% | 636.518,00 |
| 15.10.2026 | 240,94 | 252,87 | 240,29 | 252,87 | 5,80% | 979.814,00 |
| 14.10.2026 | 236,37 | 239,22 | 236,10 | 239,00 | 0,99% | 536.433,00 |
| 13.10.2026 | 235,97 | 237,92 | 235,05 | 236,65 | 0,70% | 411.289,00 |
| 12.10.2026 | 236,50 | 238,78 | 233,62 | 235,01 | 1,20% | 394.119,00 |
| 09.10.2026 | 230,54 | 233,00 | 228,21 | 232,22 | 1,01% | 406.822,00 |
| 08.10.2026 | 223,61 | 230,46 | 222,74 | 229,90 | 2,83% | 647.871,00 |
| 07.10.2026 | 222,78 | 226,41 | 221,51 | 223,58 | 0,51% | 481.307,00 |
| 06.10.2026 | 223,63 | 226,39 | 220,17 | 222,44 | -1,48% | 582.510,00 |
| 05.10.2026 | 222,02 | 226,11 | 219,64 | 225,79 | 2,17% | 583.676,00 |
| 02.10.2026 | 227,42 | 227,42 | 220,10 | 220,99 | -2,85% | 463.427,00 |
| 01.10.2026 | 225,60 | 229,04 | 222,20 | 227,47 | 4,51% | 517.805,00 |
| 30.09.2026 | 218,19 | 221,29 | 216,71 | 217,65 | -0,43% | 544.993,00 |
| 29.09.2026 | 215,05 | 220,52 | 212,40 | 218,58 | -0,91% | 730.620,00 |
| 28.09.2026 | 216,52 | 223,21 | 215,05 | 220,58 | 0,05% | 483.272,00 |
| 25.09.2026 | 221,01 | 222,81 | 219,06 | 220,46 | -0,16% | 442.152,00 |
| 24.09.2026 | 223,35 | 227,03 | 220,35 | 220,81 | -0,39% | 639.347,00 |
| 23.09.2026 | 225,10 | 225,63 | 218,91 | 221,68 | -1,30% | 558.118,00 |
| 22.09.2026 | 232,86 | 232,86 | 223,55 | 224,61 | -0,72% | 726.595,00 |
| 21.09.2026 | 226,01 | 228,39 | 224,64 | 226,24 | -0,02% | 517.374,00 |
| 18.09.2026 | 225,81 | 227,50 | 222,03 | 226,28 | 0,10% | 2.149.812,00 |
| 17.09.2026 | 227,11 | 230,95 | 222,25 | 226,06 | -0,67% | 658.924,00 |
| 16.09.2026 | 222,98 | 228,90 | 220,10 | 227,59 | 0,37% | 652.962,00 |
| 15.09.2026 | 221,63 | 231,49 | 220,46 | 226,76 | 1,75% | 1.082.564,00 |
| 14.09.2026 | 224,84 | 227,39 | 218,21 | 222,85 | 1,80% | 853.942,00 |
| 11.09.2026 | 216,14 | 220,31 | 216,05 | 218,91 | 1,33% | 557.652,00 |
| 10.09.2026 | 216,19 | 219,12 | 214,99 | 216,04 | 0,21% | 589.509,00 |
| 09.09.2026 | 219,23 | 219,94 | 213,65 | 215,58 | -1,63% | 824.799,00 |
| 08.09.2026 | 227,37 | 228,49 | 218,16 | 219,16 | -5,40% | 999.208,00 |
| 04.09.2026 | 238,14 | 238,15 | 230,56 | 231,67 | -3,68% | 662.018,00 |
| 03.09.2026 | 240,00 | 244,98 | 237,32 | 240,52 | 1,81% | 587.852,00 |
| 02.09.2026 | 237,09 | 240,59 | 234,48 | 236,25 | -0,71% | 606.210,00 |
| 01.09.2026 | 241,91 | 243,28 | 237,12 | 237,95 | -0,48% | 721.476,00 |
| 31.08.2026 | 235,30 | 239,58 | 234,73 | 239,10 | 0,24% | 741.296,00 |
| 28.08.2026 | 236,41 | 242,50 | 233,17 | 238,53 | 0,63% | 465.641,00 |
| 27.08.2026 | 233,01 | 239,92 | 231,77 | 237,04 | 2,04% | 818.524,00 |
| 26.08.2026 | 226,82 | 233,21 | 225,58 | 232,31 | 0,26% | 548.831,00 |
| 25.08.2026 | 230,19 | 233,46 | 227,21 | 231,70 | 0,91% | 479.513,00 |
| 24.08.2026 | 228,46 | 232,37 | 227,43 | 229,62 | 0,24% | 489.999,00 |
| 21.08.2026 | 226,70 | 230,53 | 223,87 | 229,07 | 1,04% | 640.549,00 |
| 20.08.2026 | 221,47 | 227,30 | 221,13 | 226,72 | 2,05% | 635.134,00 |
| 19.08.2026 | 216,74 | 222,86 | 215,96 | 222,16 | 2,99% | 597.913,00 |
| 18.08.2026 | 217,55 | 221,60 | 215,43 | 215,72 | 0,71% | 671.956,00 |
| 17.08.2026 | 214,86 | 216,89 | 212,54 | 214,19 | -1,81% | 448.331,00 |
| 14.08.2026 | 224,61 | 224,82 | 216,42 | 218,13 | -2,46% | 545.476,00 |
| 13.08.2026 | 211,00 | 224,63 | 207,94 | 223,63 | 5,85% | 1.214.987,00 |
| 12.08.2026 | 213,49 | 213,49 | 204,36 | 211,28 | -0,45% | 724.444,00 |
| 11.08.2026 | 212,97 | 215,62 | 210,12 | 212,23 | -0,57% | 671.978,00 |
| 10.08.2026 | 213,00 | 214,17 | 210,03 | 213,45 | -0,69% | 1.232.677,00 |
| 07.08.2026 | 216,94 | 222,43 | 213,56 | 214,94 | -0,48% | 1.267.164,00 |
| 06.08.2026 | 212,89 | 220,48 | 208,00 | 215,97 | 23,55% | 3.828.562,00 |
| 05.08.2026 | 178,65 | 179,24 | 172,61 | 174,80 | -0,29% | 806.418,00 |
| 04.08.2026 | 166,14 | 175,54 | 165,00 | 175,30 | 3,93% | 1.065.290,00 |
| 03.08.2026 | 167,97 | 172,54 | 167,05 | 168,67 | 2,87% | 924.273,00 |
| 31.07.2026 | 160,28 | 165,00 | 157,42 | 163,96 | 1,51% | 865.805,00 |
| 30.07.2026 | 165,29 | 166,05 | 156,41 | 161,52 | -4,38% | 1.156.269,00 |
| 29.07.2026 | 162,61 | 172,54 | 162,61 | 168,92 | 4,45% | 1.028.397,00 |
| 28.07.2026 | 154,68 | 164,38 | 154,55 | 161,72 | 6,89% | 879.009,00 |
| 27.07.2026 | 149,10 | 156,13 | 147,38 | 151,30 | 4,09% | 979.469,00 |
| 24.07.2026 | 140,88 | 146,14 | 140,70 | 145,35 | 4,79% | 488.800,00 |
| 23.07.2026 | 140,82 | 141,70 | 136,80 | 138,70 | -0,43% | 590.879,00 |
| 22.07.2026 | 145,31 | 145,70 | 138,22 | 139,30 | -3,41% | 518.106,00 |
| 21.07.2026 | 145,21 | 149,51 | 143,25 | 144,22 | -3,67% | 664.742,00 |
| 20.07.2026 | 146,33 | 150,93 | 144,22 | 149,71 | 1,20% | 617.107,00 |
| 17.07.2026 | 150,68 | 152,85 | 145,38 | 147,94 | -1,69% | 781.583,00 |
| 16.07.2026 | 147,85 | 153,20 | 147,19 | 150,48 | 3,97% | 915.131,00 |
| 15.07.2026 | 144,95 | 148,70 | 143,87 | 144,73 | 0,74% | 392.057,00 |
| 14.07.2026 | 140,34 | 145,09 | 140,20 | 143,67 | -1,93% | 510.903,00 |
| 13.07.2026 | 141,26 | 146,71 | 141,00 | 146,50 | 5,34% | 619.572,00 |
| 10.07.2026 | 141,57 | 142,07 | 138,10 | 139,08 | -0,34% | 560.175,00 |
| 09.07.2026 | 134,75 | 139,72 | 132,58 | 139,56 | 0,77% | 650.824,00 |
| 08.07.2026 | 142,23 | 142,28 | 136,84 | 138,50 | -3,67% | 840.901,00 |
| 07.07.2026 | 142,79 | 146,00 | 142,51 | 143,78 | 2,77% | 976.414,00 |
| 06.07.2026 | 137,95 | 140,85 | 135,69 | 139,90 | 0,50% | 910.981,00 |
| 02.07.2026 | 133,72 | 139,21 | 133,72 | 139,21 | 3,92% | 907.704,00 |
| 01.07.2026 | 128,80 | 135,36 | 127,79 | 133,96 | 6,59% | 1.332.380,00 |
| 30.06.2026 | 125,09 | 126,72 | 123,85 | 125,68 | -1,18% | 679.348,00 |
| 29.06.2026 | 131,74 | 133,13 | 126,66 | 127,18 | -1,55% | 853.513,00 |
| 26.06.2026 | 125,76 | 129,97 | 125,76 | 129,18 | 3,78% | 2.032.674,00 |
| 25.06.2026 | 125,67 | 128,58 | 123,44 | 124,48 | -2,15% | 657.767,00 |
| 24.06.2026 | 124,46 | 128,49 | 123,71 | 127,22 | 2,37% | 663.141,00 |
| 23.06.2026 | 126,90 | 128,07 | 124,00 | 124,28 | 0,49% | 900.832,00 |
| 22.06.2026 | 124,50 | 125,87 | 121,98 | 123,67 | -0,95% | 1.327.146,00 |
| 18.06.2026 | 121,23 | 126,30 | 121,00 | 124,85 | 0,91% | 3.261.540,00 |
| 17.06.2026 | 127,33 | 128,71 | 122,49 | 123,72 | -4,19% | 1.840.529,00 |