211,600€
1,73%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 208,10 | 212,30 | 207,50 | 211,25 | 1,56% | 50,00 |
| 27.02.2025 | 208,60 | 212,85 | 207,35 | 208,00 | -0,69% | 255,00 |
| 26.02.2025 | 209,20 | 212,00 | 207,25 | 209,45 | 0,60% | 947,00 |
| 25.02.2025 | 209,40 | 209,90 | 205,90 | 208,20 | -0,64% | 226,00 |
| 24.02.2025 | 203,80 | 210,55 | 201,50 | 209,55 | 2,82% | 89,00 |
| 21.02.2025 | 204,35 | 207,10 | 200,05 | 203,80 | -0,10% | 51,00 |
| 20.02.2025 | 206,95 | 207,90 | 200,70 | 204,00 | -1,52% | 17,00 |
| 19.02.2025 | 204,35 | 207,35 | 200,20 | 207,15 | 1,35% | 65,00 |
| 18.02.2025 | 200,55 | 205,10 | 199,30 | 204,40 | 2,16% | 402,00 |
| 17.02.2025 | 199,65 | 201,10 | 199,00 | 200,08 | 0,05% | 30,00 |
| 14.02.2025 | 202,95 | 203,35 | 197,85 | 199,98 | -1,39% | 3,00 |
| 13.02.2025 | 202,55 | 205,45 | 193,52 | 202,80 | 1,46% | 746,00 |
| 12.02.2025 | 196,27 | 199,88 | 194,00 | 199,88 | 2,04% | 342,00 |
| 11.02.2025 | 198,23 | 200,80 | 195,48 | 195,88 | -1,37% | 556,00 |
| 10.02.2025 | 194,05 | 198,73 | 192,05 | 198,60 | 2,69% | 87,00 |
| 07.02.2025 | 197,48 | 200,50 | 192,88 | 193,40 | -2,03% | 41,00 |
| 06.02.2025 | 198,70 | 199,75 | 196,45 | 197,40 | -0,34% | 12,00 |
| 05.02.2025 | 196,95 | 198,08 | 190,95 | 198,08 | 0,24% | 166,00 |
| 04.02.2025 | 199,02 | 199,05 | 195,58 | 197,60 | -0,95% | 32,00 |
| 03.02.2025 | 200,15 | 201,90 | 196,33 | 199,50 | -0,23% | 187,00 |
| 31.01.2025 | 199,13 | 203,20 | 198,05 | 199,95 | 1,33% | 6,00 |
| 30.01.2025 | 198,58 | 200,48 | 196,13 | 197,33 | -0,59% | 85,00 |
| 29.01.2025 | 204,75 | 205,70 | 197,98 | 198,50 | -3,05% | 38,00 |
| 28.01.2025 | 203,35 | 208,70 | 202,50 | 204,75 | 0,91% | 5,00 |
| 27.01.2025 | 196,90 | 204,10 | 193,35 | 202,90 | 2,60% | 862,00 |
| 24.01.2025 | 196,18 | 200,00 | 195,20 | 197,75 | 0,42% | 194,00 |
| 23.01.2025 | 199,33 | 200,50 | 196,18 | 196,93 | -1,28% | 27,00 |
| 22.01.2025 | 201,05 | 202,00 | 197,33 | 199,48 | -0,88% | 104,00 |
| 21.01.2025 | 205,35 | 206,00 | 199,10 | 201,25 | -1,61% | 392,00 |
| 20.01.2025 | 203,00 | 209,00 | 202,90 | 204,55 | 0,69% | 406,00 |
| 17.01.2025 | 202,40 | 204,40 | 200,15 | 203,15 | 0,59% | 140,00 |
| 16.01.2025 | 199,75 | 202,10 | 198,25 | 201,95 | 1,28% | 84,00 |
| 15.01.2025 | 197,55 | 201,75 | 197,20 | 199,40 | 1,15% | 96,00 |
| 14.01.2025 | 196,18 | 197,95 | 194,80 | 197,13 | 0,43% | 118,00 |
| 13.01.2025 | 197,43 | 198,45 | 194,85 | 196,27 | -0,57% | 74,00 |
| 10.01.2025 | 192,80 | 198,45 | 192,05 | 197,40 | 2,45% | 94,00 |
| 09.01.2025 | 193,35 | 193,60 | 191,65 | 192,68 | -0,46% | 65,00 |
| 08.01.2025 | 195,77 | 197,35 | 191,45 | 193,58 | -0,87% | 46,00 |
| 07.01.2025 | 198,98 | 200,13 | 194,95 | 195,27 | -2,17% | 91,00 |
| 06.01.2025 | 197,63 | 206,15 | 196,83 | 199,60 | 0,97% | 151,00 |
| 03.01.2025 | 196,30 | 197,68 | 194,58 | 197,68 | 0,79% | 312,00 |
| 02.01.2025 | 199,10 | 200,80 | 194,73 | 196,13 | 0,47% | 92,00 |
| 30.12.2024 | 197,65 | 197,88 | 194,60 | 195,20 | -1,60% | 307,00 |
| 27.12.2024 | 200,65 | 200,83 | 196,60 | 198,38 | -0,28% | 72,00 |
| 23.12.2024 | 199,15 | 200,10 | 196,15 | 198,93 | 0,44% | 212,00 |
| 20.12.2024 | 199,43 | 202,50 | 196,58 | 198,05 | -0,81% | 158,00 |
| 19.12.2024 | 202,05 | 205,65 | 197,73 | 199,68 | -1,47% | 223,00 |
| 18.12.2024 | 222,05 | 223,15 | 202,25 | 202,65 | -8,70% | 315,00 |
| 17.12.2024 | 220,45 | 225,45 | 219,30 | 221,95 | 0,70% | 74,00 |
| 16.12.2024 | 223,25 | 224,50 | 219,40 | 220,40 | -1,36% | 101,00 |
| 13.12.2024 | 229,10 | 229,30 | 222,05 | 223,45 | -2,57% | 115,00 |
| 12.12.2024 | 228,10 | 229,80 | 226,50 | 229,35 | 0,26% | 111,00 |
| 11.12.2024 | 223,85 | 230,85 | 223,20 | 228,75 | 2,21% | 42,00 |
| 10.12.2024 | 222,45 | 224,80 | 221,10 | 223,80 | 0,47% | 157,00 |
| 09.12.2024 | 224,10 | 225,90 | 218,70 | 222,75 | -0,62% | 193,00 |
| 06.12.2024 | 219,05 | 225,20 | 217,90 | 224,15 | 2,42% | 247,00 |
| 05.12.2024 | 220,35 | 220,65 | 215,60 | 218,85 | -0,75% | 193,00 |
| 04.12.2024 | 219,00 | 220,85 | 215,35 | 220,50 | 0,80% | 372,00 |
| 03.12.2024 | 221,35 | 221,55 | 217,25 | 218,75 | -1,26% | 184,00 |
| 02.12.2024 | 218,55 | 224,00 | 216,50 | 221,55 | 0,89% | 349,00 |
| 29.11.2024 | 223,80 | 224,50 | 219,10 | 219,60 | -2,07% | 14,00 |
| 28.11.2024 | 223,05 | 225,00 | 222,10 | 224,25 | 0,76% | 107,00 |
| 27.11.2024 | 225,25 | 225,30 | 219,00 | 222,55 | -1,24% | 291,00 |
| 26.11.2024 | 224,05 | 225,85 | 221,80 | 225,35 | 0,74% | 55,00 |
| 25.11.2024 | 220,65 | 225,05 | 219,60 | 223,70 | 1,11% | 89,00 |
| 22.11.2024 | 216,90 | 221,55 | 215,50 | 221,25 | 2,12% | 190,00 |
| 21.11.2024 | 208,75 | 216,95 | 208,00 | 216,65 | 3,93% | 221,00 |
| 20.11.2024 | 205,40 | 209,25 | 204,90 | 208,45 | 1,86% | 93,00 |
| 19.11.2024 | 206,80 | 207,50 | 201,80 | 204,65 | -0,87% | 1.839,00 |
| 18.11.2024 | 208,70 | 208,70 | 204,55 | 206,45 | -1,24% | 172,00 |
| 15.11.2024 | 212,05 | 214,10 | 208,90 | 209,05 | -1,99% | 191,00 |
| 14.11.2024 | 215,95 | 217,70 | 211,70 | 213,30 | -1,16% | 65,00 |
| 13.11.2024 | 215,00 | 218,50 | 213,20 | 215,80 | 0,07% | 214,00 |
| 12.11.2024 | 213,85 | 216,90 | 213,00 | 215,65 | 0,98% | 259,00 |
| 11.11.2024 | 214,70 | 216,80 | 212,45 | 213,55 | 0,00% | 178,00 |
| 08.11.2024 | 210,80 | 213,55 | 208,70 | 213,55 | 1,55% | 23,00 |
| 07.11.2024 | 216,80 | 217,40 | 209,70 | 210,30 | -2,37% | 258,00 |
| 06.11.2024 | 207,10 | 218,00 | 203,75 | 215,40 | 7,51% | 342,00 |
| 05.11.2024 | 194,63 | 200,35 | 192,30 | 200,35 | 3,10% | 311,00 |
| 04.11.2024 | 193,35 | 195,73 | 190,73 | 194,33 | -0,14% | 452,00 |
| 01.11.2024 | 190,65 | 195,93 | 186,95 | 194,60 | 2,00% | 193,00 |
| 31.10.2024 | 169,93 | 202,95 | 166,20 | 190,77 | 13,10% | 1.956,00 |
| 30.10.2024 | 154,73 | 168,68 | 153,25 | 168,68 | 8,86% | 366,00 |
| 29.10.2024 | 155,30 | 157,00 | 153,55 | 154,95 | 0,40% | 316,00 |
| 28.10.2024 | 153,05 | 155,80 | 152,15 | 154,33 | 1,13% | 178,00 |
| 25.10.2024 | 152,68 | 153,68 | 151,30 | 152,60 | -0,07% | 61,00 |
| 24.10.2024 | 152,43 | 153,93 | 151,73 | 152,70 | 0,21% | 29,00 |
| 23.10.2024 | 151,55 | 155,45 | 151,02 | 152,38 | -1,23% | 256,00 |
| 22.10.2024 | 154,85 | 155,30 | 152,98 | 154,27 | -0,69% | 67,00 |
| 21.10.2024 | 152,68 | 159,00 | 151,30 | 155,35 | 1,67% | 264,00 |
| 18.10.2024 | 152,38 | 154,10 | 151,23 | 152,80 | 0,18% | 225,00 |
| 17.10.2024 | 150,55 | 152,88 | 149,08 | 152,52 | 1,23% | 112,00 |
| 16.10.2024 | 151,33 | 152,25 | 149,60 | 150,68 | -0,51% | 492,00 |
| 15.10.2024 | 151,33 | 155,08 | 150,48 | 151,45 | 0,35% | 111,00 |
| 14.10.2024 | 148,68 | 151,02 | 148,58 | 150,93 | 1,46% | 157,00 |
| 11.10.2024 | 149,58 | 150,95 | 148,68 | 148,75 | -0,88% | 206,00 |
| 10.10.2024 | 149,43 | 150,10 | 146,95 | 150,08 | 0,42% | 13,00 |
| 09.10.2024 | 145,60 | 149,45 | 145,55 | 149,45 | 2,57% | 98,00 |
| 08.10.2024 | 148,93 | 149,95 | 145,63 | 145,70 | -2,23% | 82,00 |
| 07.10.2024 | 153,02 | 153,45 | 148,93 | 149,02 | -2,60% | 271,00 |