199,450€
-0,89%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 201,05 | 202,00 | 198,52 | 199,43 | -0,91% | 9,00 |
| 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 |
| 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 |