152,550€
1,24%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 151,15 | 154,18 | 150,45 | 153,00 | 1,24% | 217,00 |
| 03.10.2024 | 150,93 | 151,65 | 149,40 | 151,13 | 0,02% | 42,00 |
| 02.10.2024 | 149,93 | 151,95 | 149,02 | 151,10 | 0,50% | 139,00 |
| 01.10.2024 | 149,43 | 150,98 | 147,33 | 150,35 | 0,53% | 147,00 |
| 30.09.2024 | 150,23 | 150,30 | 148,58 | 149,55 | -0,42% | 94,00 |
| 27.09.2024 | 150,13 | 151,90 | 148,85 | 150,18 | 0,13% | 268,00 |
| 26.09.2024 | 151,08 | 152,38 | 141,58 | 149,98 | -0,71% | 544,00 |
| 25.09.2024 | 154,70 | 155,50 | 151,02 | 151,05 | -2,94% | 15,00 |
| 24.09.2024 | 155,20 | 157,10 | 153,90 | 155,63 | 0,29% | 44,00 |
| 23.09.2024 | 152,75 | 155,30 | 151,80 | 155,18 | 1,67% | 64,00 |
| 20.09.2024 | 154,80 | 155,45 | 151,10 | 152,63 | -1,60% | - |
| 19.09.2024 | 154,55 | 157,00 | 154,00 | 155,10 | 0,65% | 269,00 |
| 18.09.2024 | 152,23 | 155,83 | 151,30 | 154,10 | 1,41% | 109,00 |
| 17.09.2024 | 151,88 | 154,75 | 151,43 | 151,95 | -0,10% | 656,00 |
| 16.09.2024 | 152,65 | 154,73 | 152,10 | 152,10 | -0,47% | 115,00 |
| 13.09.2024 | 151,15 | 154,30 | 151,05 | 152,83 | 0,97% | 106,00 |
| 12.09.2024 | 153,30 | 154,25 | 149,85 | 151,35 | -0,88% | 83,00 |
| 11.09.2024 | 151,08 | 152,73 | 146,15 | 152,70 | 0,51% | 96,00 |
| 10.09.2024 | 148,13 | 151,98 | 146,77 | 151,93 | 2,57% | 144,00 |
| 09.09.2024 | 140,23 | 148,90 | 139,55 | 148,13 | 6,03% | 381,00 |
| 06.09.2024 | 140,75 | 142,63 | 138,43 | 139,70 | -0,64% | 55,00 |
| 05.09.2024 | 144,35 | 145,10 | 140,40 | 140,60 | -2,65% | 45,00 |
| 04.09.2024 | 145,30 | 146,40 | 143,30 | 144,43 | -1,35% | 81,00 |
| 03.09.2024 | 147,02 | 147,75 | 145,33 | 146,40 | -0,46% | 85,00 |
| 02.09.2024 | 147,27 | 147,85 | 146,25 | 147,08 | -0,14% | 28,00 |
| 30.08.2024 | 147,80 | 148,70 | 146,08 | 147,27 | -0,22% | 137,00 |
| 29.08.2024 | 146,80 | 149,20 | 146,75 | 147,60 | 0,54% | 220,00 |
| 28.08.2024 | 146,35 | 148,30 | 145,68 | 146,80 | 0,75% | 148,00 |
| 27.08.2024 | 147,38 | 148,00 | 144,73 | 145,70 | -1,07% | 917,00 |
| 26.08.2024 | 145,60 | 148,45 | 145,40 | 147,27 | 0,82% | 135,00 |
| 23.08.2024 | 144,20 | 146,10 | 143,55 | 146,08 | 1,44% | 28,00 |
| 22.08.2024 | 144,30 | 145,05 | 143,18 | 144,00 | -0,17% | 154,00 |
| 21.08.2024 | 142,73 | 144,60 | 141,73 | 144,25 | 1,30% | 44,00 |
| 20.08.2024 | 143,45 | 143,70 | 141,60 | 142,40 | -0,47% | 20,00 |
| 19.08.2024 | 144,80 | 145,80 | 142,88 | 143,08 | -1,43% | 142,00 |
| 16.08.2024 | 145,65 | 146,40 | 142,90 | 145,15 | -0,10% | 239,00 |
| 15.08.2024 | 141,27 | 146,75 | 140,60 | 145,30 | 3,16% | 406,00 |
| 14.08.2024 | 142,63 | 143,20 | 139,18 | 140,85 | -1,09% | 133,00 |
| 13.08.2024 | 140,77 | 143,25 | 139,77 | 142,40 | 1,41% | 333,00 |
| 12.08.2024 | 145,00 | 148,00 | 140,40 | 140,43 | -2,90% | 968,00 |
| 09.08.2024 | 145,93 | 146,80 | 143,90 | 144,63 | -0,94% | 13,00 |
| 08.08.2024 | 139,52 | 147,15 | 138,95 | 146,00 | 4,38% | 76,00 |
| 07.08.2024 | 146,15 | 147,95 | 139,88 | 139,88 | -3,37% | 99,00 |
| 06.08.2024 | 146,05 | 148,52 | 144,60 | 144,75 | 0,59% | 21,00 |
| 05.08.2024 | 148,85 | 149,33 | 135,00 | 143,90 | -4,67% | 498,00 |
| 02.08.2024 | 154,05 | 154,15 | 145,45 | 150,95 | -2,55% | 315,00 |
| 01.08.2024 | 154,20 | 165,20 | 153,30 | 154,90 | 0,70% | 537,00 |
| 31.07.2024 | 152,90 | 157,13 | 152,88 | 153,83 | 0,26% | 147,00 |
| 30.07.2024 | 152,02 | 154,38 | 149,93 | 153,43 | 1,07% | 175,00 |
| 29.07.2024 | 151,98 | 155,08 | 150,80 | 151,80 | 0,40% | 245,00 |
| 26.07.2024 | 150,48 | 151,75 | 149,02 | 151,20 | 0,68% | 68,00 |
| 25.07.2024 | 146,68 | 153,95 | 145,95 | 150,18 | 2,60% | 214,00 |
| 24.07.2024 | 152,13 | 153,90 | 145,98 | 146,38 | -4,16% | 671,00 |
| 23.07.2024 | 146,75 | 154,68 | 145,75 | 152,73 | 3,74% | 445,00 |
| 22.07.2024 | 144,85 | 147,48 | 142,27 | 147,23 | 1,22% | 130,00 |
| 19.07.2024 | 142,25 | 145,60 | 139,88 | 145,45 | 2,50% | 200,00 |
| 18.07.2024 | 147,18 | 148,63 | 141,23 | 141,90 | -3,44% | 100,00 |
| 17.07.2024 | 147,70 | 147,88 | 143,18 | 146,95 | -0,58% | 406,00 |
| 16.07.2024 | 143,40 | 149,08 | 142,70 | 147,80 | 3,18% | 440,00 |
| 15.07.2024 | 137,13 | 143,83 | 136,15 | 143,25 | 5,21% | 791,00 |
| 12.07.2024 | 133,15 | 137,83 | 132,50 | 136,15 | 2,50% | 747,00 |
| 11.07.2024 | 129,68 | 133,05 | 128,55 | 132,83 | 2,47% | 321,00 |
| 10.07.2024 | 129,65 | 130,45 | 129,05 | 129,63 | 0,04% | 349,00 |
| 09.07.2024 | 129,77 | 130,38 | 129,10 | 129,58 | -0,08% | 226,00 |
| 08.07.2024 | 130,20 | 131,70 | 129,05 | 129,68 | -0,97% | 322,00 |
| 05.07.2024 | 132,70 | 133,25 | 129,95 | 130,95 | -1,36% | 391,00 |
| 04.07.2024 | 132,63 | 133,80 | 131,55 | 132,75 | 0,08% | 65,00 |
| 03.07.2024 | 132,27 | 133,55 | 131,45 | 132,65 | 0,36% | 182,00 |
| 02.07.2024 | 132,55 | 134,18 | 130,80 | 132,18 | -0,43% | 79,00 |
| 01.07.2024 | 133,85 | 134,05 | 130,93 | 132,75 | -0,52% | 385,00 |
| 28.06.2024 | 132,48 | 134,75 | 131,35 | 133,45 | 0,70% | 454,00 |
| 27.06.2024 | 131,68 | 133,77 | 130,85 | 132,52 | 0,38% | 177,00 |
| 26.06.2024 | 132,43 | 133,70 | 130,77 | 132,02 | -0,21% | 229,00 |
| 25.06.2024 | 134,60 | 135,80 | 131,90 | 132,30 | -2,13% | 454,00 |
| 24.06.2024 | 138,35 | 138,60 | 134,20 | 135,18 | -1,80% | 1.286,00 |
| 21.06.2024 | 135,95 | 137,75 | 134,60 | 137,65 | 1,16% | 224,00 |
| 20.06.2024 | 132,43 | 136,30 | 131,35 | 136,08 | 3,17% | 83,00 |
| 19.06.2024 | 131,65 | 132,55 | 131,63 | 131,90 | -0,19% | 23,00 |
| 18.06.2024 | 133,65 | 134,33 | 132,02 | 132,15 | -0,58% | 268,00 |
| 17.06.2024 | 133,38 | 135,80 | 131,55 | 132,93 | -0,43% | 482,00 |
| 14.06.2024 | 131,50 | 134,52 | 130,52 | 133,50 | 1,39% | 726,00 |
| 13.06.2024 | 133,52 | 134,38 | 131,00 | 131,68 | -1,50% | 341,00 |
| 12.06.2024 | 133,65 | 136,40 | 132,85 | 133,68 | 0,13% | 223,00 |
| 11.06.2024 | 136,40 | 136,95 | 132,70 | 133,50 | -1,58% | 419,00 |
| 10.06.2024 | 135,15 | 136,40 | 132,68 | 135,65 | 0,95% | 205,00 |
| 07.06.2024 | 133,60 | 136,43 | 131,85 | 134,38 | 0,86% | 284,00 |
| 06.06.2024 | 132,88 | 135,00 | 131,88 | 133,23 | 0,13% | 459,00 |
| 05.06.2024 | 135,43 | 136,20 | 132,40 | 133,05 | -1,50% | 392,00 |
| 04.06.2024 | 133,13 | 137,27 | 132,35 | 135,08 | 1,37% | 267,00 |
| 03.06.2024 | 134,50 | 137,15 | 132,77 | 133,25 | -0,58% | 877,00 |
| 31.05.2024 | 146,83 | 146,98 | 132,77 | 134,02 | -8,69% | 763,00 |