176,650€
-0,21%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 176,13 | 176,55 | 175,45 | 176,52 | -0,28% | 42,00 |
| 08.10.2025 | 175,45 | 178,58 | 173,55 | 177,02 | 1,36% | 359,00 |
| 07.10.2025 | 170,90 | 174,70 | 170,85 | 174,65 | 1,51% | 20,00 |
| 06.10.2025 | 172,35 | 173,93 | 170,43 | 172,05 | -0,04% | 582,00 |
| 03.10.2025 | 172,15 | 173,27 | 170,73 | 172,13 | 0,15% | 27,00 |
| 02.10.2025 | 169,83 | 173,23 | 168,60 | 171,88 | 0,79% | 273,00 |
| 01.10.2025 | 176,55 | 177,15 | 169,65 | 170,52 | -3,59% | 228,00 |
| 30.09.2025 | 185,83 | 186,65 | 176,15 | 176,88 | -4,89% | 143,00 |
| 29.09.2025 | 186,00 | 187,40 | 184,75 | 185,98 | 0,03% | 80,00 |
| 26.09.2025 | 185,05 | 187,50 | 184,58 | 185,93 | 0,77% | 178,00 |
| 25.09.2025 | 185,25 | 185,50 | 183,48 | 184,50 | -0,36% | 96,00 |
| 24.09.2025 | 186,52 | 187,98 | 184,85 | 185,18 | 0,04% | - |
| 23.09.2025 | 186,58 | 187,58 | 183,80 | 185,10 | -0,70% | 1,00 |
| 22.09.2025 | 184,25 | 188,77 | 181,40 | 186,40 | 0,82% | 419,00 |
| 19.09.2025 | 183,85 | 185,55 | 183,60 | 184,88 | 0,15% | 16,00 |
| 18.09.2025 | 182,55 | 185,35 | 182,00 | 184,60 | 1,55% | 146,00 |
| 17.09.2025 | 179,93 | 183,65 | 179,20 | 181,77 | 1,01% | 30,00 |
| 16.09.2025 | 185,55 | 185,60 | 177,45 | 179,95 | -3,11% | 109,00 |
| 15.09.2025 | 189,98 | 191,55 | 185,60 | 185,73 | -2,44% | 117,00 |
| 12.09.2025 | 194,58 | 194,93 | 189,35 | 190,38 | -1,60% | 29,00 |
| 11.09.2025 | 188,98 | 193,75 | 187,45 | 193,48 | 2,15% | 107,00 |
| 10.09.2025 | 189,88 | 190,70 | 188,35 | 189,40 | -0,95% | 75,00 |
| 09.09.2025 | 190,58 | 191,38 | 190,50 | 191,23 | 0,83% | - |
| 08.09.2025 | 191,30 | 191,52 | 189,08 | 189,65 | -0,80% | 24,00 |
| 05.09.2025 | 192,52 | 193,30 | 189,70 | 191,18 | -0,74% | 2,00 |
| 04.09.2025 | 189,83 | 193,93 | 188,50 | 192,60 | 1,49% | 548,00 |
| 03.09.2025 | 188,43 | 189,77 | 186,43 | 189,77 | 0,28% | 250,00 |
| 02.09.2025 | 194,08 | 195,10 | 185,65 | 189,25 | -2,57% | 411,00 |
| 01.09.2025 | 193,88 | 194,70 | 192,70 | 194,25 | 0,14% | 5,00 |
| 29.08.2025 | 193,13 | 195,18 | 192,50 | 193,98 | 0,35% | - |
| 28.08.2025 | 196,10 | 197,25 | 193,23 | 193,30 | -1,21% | 50,00 |
| 27.08.2025 | 194,50 | 196,98 | 194,20 | 195,68 | 0,81% | 11,00 |
| 26.08.2025 | 198,18 | 198,95 | 193,77 | 194,10 | -2,32% | 37,00 |
| 25.08.2025 | 199,52 | 199,52 | 196,73 | 198,70 | -0,46% | 100,00 |
| 22.08.2025 | 194,50 | 199,88 | 192,90 | 199,63 | 2,75% | 53,00 |
| 21.08.2025 | 194,80 | 195,10 | 192,38 | 194,27 | -0,23% | - |
| 20.08.2025 | 195,40 | 196,20 | 192,60 | 194,73 | -0,47% | 25,00 |
| 19.08.2025 | 193,02 | 195,68 | 191,85 | 195,65 | 1,37% | 88,00 |
| 18.08.2025 | 186,10 | 193,35 | 184,20 | 193,00 | 4,06% | 19,00 |
| 15.08.2025 | 186,65 | 186,80 | 183,77 | 185,48 | 0,01% | 36,00 |
| 14.08.2025 | 189,08 | 190,55 | 185,45 | 185,45 | -2,05% | 172,00 |
| 13.08.2025 | 184,18 | 189,88 | 183,02 | 189,33 | 2,98% | 15,00 |
| 12.08.2025 | 190,43 | 192,88 | 183,15 | 183,85 | -3,52% | 87,00 |
| 11.08.2025 | 197,25 | 198,40 | 189,73 | 190,55 | -3,40% | 145,00 |
| 08.08.2025 | 200,55 | 202,10 | 195,55 | 197,25 | -1,62% | 57,00 |
| 07.08.2025 | 206,20 | 213,85 | 198,95 | 200,50 | 4,69% | 620,00 |
| 06.08.2025 | 193,60 | 194,58 | 189,08 | 191,52 | -0,75% | 261,00 |
| 05.08.2025 | 198,93 | 201,10 | 192,77 | 192,98 | -2,66% | 97,00 |
| 04.08.2025 | 196,38 | 201,15 | 196,20 | 198,25 | 1,26% | 119,00 |
| 01.08.2025 | 202,05 | 203,85 | 194,95 | 195,77 | -3,46% | 272,00 |
| 31.07.2025 | 206,75 | 208,10 | 202,50 | 202,80 | -1,70% | 32,00 |
| 30.07.2025 | 205,80 | 207,70 | 203,40 | 206,30 | 0,32% | 83,00 |
| 29.07.2025 | 204,60 | 205,70 | 201,90 | 205,65 | 0,81% | 98,00 |
| 28.07.2025 | 204,15 | 205,80 | 203,25 | 204,00 | 0,32% | 138,00 |
| 25.07.2025 | 203,00 | 204,50 | 202,00 | 203,35 | 0,47% | 25,00 |
| 24.07.2025 | 200,43 | 202,80 | 199,35 | 202,40 | 0,72% | 81,00 |
| 23.07.2025 | 199,43 | 201,60 | 198,20 | 200,95 | 1,25% | 13,00 |
| 22.07.2025 | 195,00 | 199,48 | 193,80 | 198,48 | 1,76% | 16,00 |
| 21.07.2025 | 197,63 | 198,70 | 194,60 | 195,05 | -1,33% | 15,00 |
| 18.07.2025 | 193,88 | 197,95 | 192,65 | 197,68 | 2,01% | 19,00 |
| 17.07.2025 | 192,05 | 195,48 | 192,05 | 193,77 | 0,94% | 144,00 |
| 16.07.2025 | 190,48 | 192,52 | 187,60 | 191,98 | 0,38% | 191,00 |
| 15.07.2025 | 190,13 | 192,73 | 188,70 | 191,25 | 0,49% | 52,00 |
| 14.07.2025 | 187,83 | 191,65 | 187,73 | 190,33 | 1,08% | 330,00 |
| 11.07.2025 | 195,50 | 195,85 | 188,13 | 188,30 | -3,92% | 231,00 |
| 10.07.2025 | 199,05 | 200,48 | 195,60 | 195,98 | -1,85% | 126,00 |
| 09.07.2025 | 199,52 | 200,73 | 197,30 | 199,68 | 0,06% | 32,00 |
| 08.07.2025 | 198,48 | 201,55 | 197,40 | 199,55 | 0,69% | 23,00 |
| 07.07.2025 | 197,15 | 200,20 | 195,93 | 198,18 | 0,85% | 22,00 |
| 04.07.2025 | 197,80 | 197,83 | 196,05 | 196,50 | -0,93% | 17,00 |
| 03.07.2025 | 193,55 | 198,55 | 193,25 | 198,35 | 2,60% | 97,00 |
| 02.07.2025 | 198,65 | 199,88 | 189,30 | 193,33 | -2,55% | 56,00 |
| 01.07.2025 | 196,20 | 200,25 | 193,88 | 198,38 | 0,92% | 2,00 |
| 30.06.2025 | 195,05 | 196,63 | 193,23 | 196,58 | 1,33% | 138,00 |
| 27.06.2025 | 193,25 | 194,73 | 191,30 | 194,00 | 0,67% | 71,00 |
| 26.06.2025 | 190,98 | 194,10 | 189,02 | 192,70 | 0,93% | 39,00 |
| 25.06.2025 | 202,50 | 202,88 | 190,60 | 190,93 | -5,76% | 98,00 |
| 24.06.2025 | 202,15 | 203,50 | 199,75 | 202,60 | 0,72% | 103,00 |
| 23.06.2025 | 201,15 | 202,85 | 198,83 | 201,15 | -0,05% | 46,00 |
| 20.06.2025 | 201,90 | 203,75 | 199,27 | 201,25 | 0,32% | 27,00 |
| 19.06.2025 | 202,70 | 202,75 | 200,60 | 200,60 | -1,18% | - |
| 18.06.2025 | 210,30 | 210,70 | 202,05 | 203,00 | -3,61% | - |
| 17.06.2025 | 212,35 | 213,80 | 210,60 | 210,60 | -1,15% | - |
| 16.06.2025 | 212,35 | 213,90 | 209,90 | 213,05 | 0,78% | 34,00 |
| 13.06.2025 | 214,70 | 216,40 | 211,20 | 211,40 | -2,29% | 112,00 |
| 12.06.2025 | 217,25 | 218,70 | 212,60 | 216,35 | -1,32% | 85,00 |
| 11.06.2025 | 221,90 | 223,15 | 218,40 | 219,25 | -1,44% | 32,00 |
| 10.06.2025 | 226,05 | 227,30 | 221,10 | 222,45 | -1,68% | 122,00 |
| 09.06.2025 | 232,35 | 233,80 | 224,80 | 226,25 | -2,94% | 13,00 |
| 06.06.2025 | 231,40 | 234,05 | 230,20 | 233,10 | 1,13% | 119,00 |
| 05.06.2025 | 232,05 | 233,65 | 229,05 | 230,50 | -0,82% | 11,00 |
| 04.06.2025 | 232,15 | 232,50 | 227,95 | 232,40 | 0,06% | 100,00 |
| 03.06.2025 | 226,50 | 232,25 | 224,90 | 232,25 | 2,45% | 34,00 |
| 02.06.2025 | 226,75 | 227,40 | 221,60 | 226,70 | -0,57% | 43,00 |
| 30.05.2025 | 225,85 | 228,45 | 223,60 | 228,00 | 1,40% | 7,00 |
| 29.05.2025 | 233,90 | 234,00 | 223,80 | 224,85 | -2,22% | 15,00 |
| 28.05.2025 | 230,65 | 232,15 | 229,10 | 229,95 | -0,22% | 70,00 |
| 27.05.2025 | 227,55 | 230,90 | 223,20 | 230,45 | 1,05% | 29,00 |
| 26.05.2025 | 227,30 | 229,10 | 226,80 | 228,05 | 0,53% | 38,00 |
| 23.05.2025 | 230,80 | 231,40 | 225,40 | 226,85 | -2,09% | 38,00 |