185,775€
-4,04%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 191,98 | 193,25 | 181,85 | 185,27 | -4,30% | 256,00 |
| 03.04.2025 | 195,08 | 196,77 | 186,33 | 193,60 | -3,97% | 183,00 |
| 02.04.2025 | 207,40 | 207,75 | 199,18 | 201,60 | -1,54% | 204,00 |
| 01.04.2025 | 201,45 | 205,10 | 198,48 | 204,75 | 1,19% | 165,00 |
| 31.03.2025 | 201,40 | 204,20 | 197,60 | 202,35 | 0,15% | 99,00 |
| 28.03.2025 | 208,95 | 210,50 | 201,45 | 202,05 | -3,30% | 94,00 |
| 27.03.2025 | 207,20 | 209,90 | 204,10 | 208,95 | 0,80% | 8,00 |
| 26.03.2025 | 206,75 | 209,90 | 205,90 | 207,30 | 0,29% | 199,00 |
| 25.03.2025 | 207,00 | 210,20 | 205,50 | 206,70 | -0,17% | 57,00 |
| 24.03.2025 | 203,00 | 207,70 | 202,00 | 207,05 | 2,55% | 160,00 |
| 21.03.2025 | 198,88 | 202,75 | 195,08 | 201,90 | 1,71% | 8,00 |
| 20.03.2025 | 201,38 | 203,30 | 198,43 | 198,50 | -0,58% | 207,00 |
| 19.03.2025 | 198,60 | 202,40 | 196,60 | 199,65 | 0,55% | - |
| 18.03.2025 | 197,60 | 198,55 | 192,95 | 198,55 | 0,37% | 5,00 |
| 17.03.2025 | 190,43 | 202,25 | 189,83 | 197,83 | 3,42% | 6,00 |
| 14.03.2025 | 187,85 | 191,27 | 186,15 | 191,27 | 2,29% | 53,00 |
| 13.03.2025 | 189,73 | 191,52 | 183,23 | 187,00 | -1,40% | 40,00 |
| 12.03.2025 | 189,70 | 193,08 | 185,98 | 189,65 | 0,18% | 36,00 |
| 11.03.2025 | 200,10 | 200,25 | 188,77 | 189,30 | -5,69% | 101,00 |
| 10.03.2025 | 197,52 | 208,60 | 193,85 | 200,73 | 2,14% | 118,00 |
| 07.03.2025 | 188,23 | 197,33 | 186,10 | 196,52 | 4,00% | 76,00 |
| 06.03.2025 | 201,30 | 201,35 | 188,60 | 188,98 | -6,24% | 1.082,00 |
| 05.03.2025 | 205,40 | 205,50 | 199,43 | 201,55 | -1,56% | 130,00 |
| 04.03.2025 | 210,40 | 210,40 | 204,40 | 204,75 | -2,75% | 181,00 |
| 03.03.2025 | 211,05 | 213,90 | 208,05 | 210,55 | -0,33% | 178,00 |
| 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 |