106,000€
0,88%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 100,83 | 106,75 | 100,10 | 105,08 | 5,39% | 90,00 |
| 12.02.2026 | 94,75 | 101,18 | 86,02 | 99,70 | 0,37% | 5.442,00 |
| 11.02.2026 | 105,70 | 106,68 | 98,49 | 99,33 | -6,47% | 299,00 |
| 10.02.2026 | 108,68 | 110,88 | 106,05 | 106,20 | -2,23% | 135,00 |
| 09.02.2026 | 110,68 | 111,53 | 108,03 | 108,63 | -1,92% | 2.192,00 |
| 06.02.2026 | 111,45 | 113,40 | 108,23 | 110,75 | 0,82% | 2.042,00 |
| 05.02.2026 | 109,98 | 113,10 | 109,33 | 109,85 | 0,34% | 44,00 |
| 04.02.2026 | 105,33 | 110,03 | 103,85 | 109,48 | 4,01% | 105,00 |
| 03.02.2026 | 112,98 | 113,13 | 105,05 | 105,25 | -7,35% | 598,00 |
| 02.02.2026 | 112,70 | 115,25 | 112,55 | 113,60 | 0,00% | 252,00 |
| 30.01.2026 | 111,88 | 113,93 | 111,05 | 113,60 | 2,04% | 609,00 |
| 29.01.2026 | 116,55 | 118,25 | 110,78 | 111,33 | -5,38% | 1.157,00 |
| 28.01.2026 | 118,60 | 120,50 | 117,20 | 117,65 | -2,12% | 51,00 |
| 27.01.2026 | 124,08 | 124,30 | 118,65 | 120,20 | -2,14% | 209,00 |
| 26.01.2026 | 126,83 | 127,95 | 120,38 | 122,83 | -4,45% | 137,00 |
| 23.01.2026 | 129,93 | 130,55 | 127,08 | 128,55 | -0,96% | 49,00 |
| 22.01.2026 | 127,95 | 130,68 | 127,40 | 129,80 | 1,27% | 127,00 |
| 21.01.2026 | 125,73 | 129,02 | 124,55 | 128,18 | 2,09% | 106,00 |
| 20.01.2026 | 124,98 | 127,45 | 124,43 | 125,55 | -0,08% | 232,00 |
| 19.01.2026 | 125,80 | 126,25 | 125,55 | 125,65 | -2,56% | 161,00 |
| 16.01.2026 | 131,83 | 131,83 | 128,85 | 128,95 | -2,31% | 152,00 |
| 15.01.2026 | 132,75 | 135,38 | 131,90 | 132,00 | -1,36% | 178,00 |
| 14.01.2026 | 134,95 | 135,05 | 133,50 | 133,83 | -0,98% | 9,00 |
| 13.01.2026 | 136,23 | 136,85 | 132,70 | 135,15 | -0,77% | 76,00 |
| 12.01.2026 | 134,15 | 136,35 | 133,30 | 136,20 | 0,93% | 27,00 |
| 09.01.2026 | 135,45 | 135,88 | 133,75 | 134,95 | -0,61% | - |
| 08.01.2026 | 133,83 | 136,65 | 133,52 | 135,77 | 0,95% | 20,00 |
| 07.01.2026 | 133,90 | 135,08 | 133,68 | 134,50 | 0,19% | 2,00 |
| 06.01.2026 | 130,50 | 134,68 | 130,30 | 134,25 | 2,70% | 117,00 |
| 05.01.2026 | 130,63 | 132,73 | 130,20 | 130,73 | 0,21% | 84,00 |
| 02.01.2026 | 135,73 | 136,80 | 129,70 | 130,45 | -4,40% | 143,00 |
| 30.12.2025 | 136,43 | 136,48 | 136,38 | 136,45 | -0,26% | - |
| 29.12.2025 | 136,23 | 136,95 | 134,93 | 136,80 | 1,00% | 516,00 |
| 23.12.2025 | 140,40 | 140,48 | 134,98 | 135,45 | -3,75% | 135,00 |
| 22.12.2025 | 139,00 | 141,52 | 138,52 | 140,73 | 1,24% | 161,00 |
| 19.12.2025 | 139,88 | 140,43 | 138,65 | 139,00 | -1,14% | 30,00 |
| 18.12.2025 | 142,15 | 143,05 | 138,90 | 140,60 | -0,78% | 37,00 |
| 17.12.2025 | 139,00 | 144,70 | 138,40 | 141,70 | 2,18% | 35,00 |
| 16.12.2025 | 138,20 | 139,13 | 136,80 | 138,68 | 0,16% | 84,00 |
| 15.12.2025 | 142,43 | 142,85 | 138,40 | 138,45 | -2,22% | 86,00 |
| 12.12.2025 | 141,80 | 144,10 | 141,48 | 141,60 | -0,21% | - |
| 11.12.2025 | 139,58 | 143,68 | 139,00 | 141,90 | 1,43% | 339,00 |
| 10.12.2025 | 139,83 | 140,55 | 138,30 | 139,90 | 0,04% | 72,00 |
| 09.12.2025 | 140,88 | 141,93 | 139,43 | 139,85 | -0,55% | 43,00 |
| 08.12.2025 | 142,40 | 143,15 | 140,08 | 140,63 | -1,37% | 56,00 |
| 05.12.2025 | 142,58 | 145,20 | 141,48 | 142,58 | 0,21% | - |
| 04.12.2025 | 141,35 | 143,70 | 140,30 | 142,27 | 1,12% | 72,00 |
| 03.12.2025 | 139,38 | 141,30 | 138,90 | 140,70 | 0,64% | - |
| 02.12.2025 | 139,27 | 141,02 | 138,48 | 139,80 | 0,22% | 66,00 |
| 01.12.2025 | 138,23 | 140,80 | 137,48 | 139,50 | 0,56% | 231,00 |
| 28.11.2025 | 139,10 | 140,55 | 138,73 | 138,73 | -0,02% | 60,00 |
| 27.11.2025 | 138,80 | 138,93 | 138,70 | 138,75 | 0,02% | - |
| 26.11.2025 | 142,20 | 143,25 | 138,50 | 138,73 | -2,38% | 1,00 |
| 25.11.2025 | 138,02 | 142,13 | 137,77 | 142,10 | 2,80% | 229,00 |
| 24.11.2025 | 140,58 | 140,93 | 137,75 | 138,23 | -0,38% | 50,00 |
| 21.11.2025 | 139,00 | 139,25 | 138,10 | 138,75 | 0,11% | 186,00 |
| 20.11.2025 | 140,63 | 141,02 | 138,48 | 138,60 | -0,86% | - |
| 19.11.2025 | 139,20 | 140,05 | 138,08 | 139,80 | 0,54% | 58,00 |
| 18.11.2025 | 140,80 | 142,00 | 138,10 | 139,05 | -1,78% | 233,00 |
| 17.11.2025 | 143,18 | 144,80 | 140,85 | 141,58 | -0,75% | 277,00 |
| 14.11.2025 | 141,45 | 142,88 | 139,75 | 142,65 | 0,97% | - |
| 13.11.2025 | 145,05 | 145,10 | 140,98 | 141,27 | -2,20% | - |
| 12.11.2025 | 147,30 | 148,70 | 143,27 | 144,45 | -1,47% | 709,00 |
| 11.11.2025 | 144,38 | 146,83 | 143,50 | 146,60 | 1,73% | 36,00 |
| 10.11.2025 | 141,75 | 144,25 | 139,85 | 144,10 | 2,47% | 262,00 |
| 07.11.2025 | 142,43 | 142,48 | 137,75 | 140,63 | -0,62% | 435,00 |
| 06.11.2025 | 145,83 | 149,38 | 137,00 | 141,50 | -12,06% | 5.989,00 |
| 05.11.2025 | 158,55 | 162,05 | 158,43 | 160,90 | 1,45% | 9,00 |
| 04.11.2025 | 159,38 | 161,68 | 157,30 | 158,60 | -1,43% | 139,00 |
| 03.11.2025 | 162,10 | 163,00 | 158,90 | 160,90 | -1,05% | 408,00 |
| 31.10.2025 | 160,05 | 163,13 | 159,75 | 162,60 | 1,01% | 17,00 |
| 30.10.2025 | 160,88 | 162,85 | 160,30 | 160,98 | -0,71% | 87,00 |
| 29.10.2025 | 170,60 | 172,00 | 162,05 | 162,13 | -5,20% | 215,00 |
| 28.10.2025 | 171,45 | 172,70 | 170,20 | 171,02 | -0,55% | 9,00 |
| 27.10.2025 | 172,65 | 174,45 | 170,40 | 171,98 | -0,19% | - |
| 24.10.2025 | 172,85 | 174,93 | 172,25 | 172,30 | -0,36% | 52,00 |
| 23.10.2025 | 174,40 | 176,55 | 172,58 | 172,93 | -0,79% | 33,00 |
| 22.10.2025 | 178,23 | 178,95 | 174,23 | 174,30 | -2,34% | 9,00 |
| 21.10.2025 | 172,80 | 178,68 | 171,90 | 178,48 | 3,31% | 43,00 |
| 20.10.2025 | 172,50 | 174,48 | 171,95 | 172,75 | 0,23% | - |
| 17.10.2025 | 170,25 | 173,65 | 169,27 | 172,35 | 0,63% | 79,00 |
| 16.10.2025 | 171,23 | 172,73 | 170,83 | 171,27 | -0,19% | 34,00 |
| 15.10.2025 | 172,93 | 174,90 | 171,50 | 171,60 | -1,52% | 94,00 |
| 14.10.2025 | 173,00 | 174,95 | 172,68 | 174,25 | 0,04% | - |
| 13.10.2025 | 173,55 | 174,88 | 173,00 | 174,18 | 0,93% | 5,00 |
| 10.10.2025 | 175,35 | 176,20 | 171,83 | 172,58 | -1,71% | 79,00 |
| 09.10.2025 | 176,13 | 177,43 | 174,70 | 175,58 | -0,82% | 177,00 |
| 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 |