212,950€
-4,42%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 225,20 | 228,30 | 213,90 | 214,50 | -3,73% | 195,00 |
| 05.11.2026 | 225,75 | 236,45 | 204,10 | 222,80 | -7,74% | 297,00 |
| 04.11.2026 | 233,60 | 243,25 | 230,40 | 241,50 | 1,62% | 211,00 |
| 03.11.2026 | 237,40 | 239,90 | 232,60 | 237,65 | 0,13% | 29,00 |
| 02.11.2026 | 236,15 | 243,65 | 232,35 | 237,35 | 0,94% | 180,00 |
| 30.10.2026 | 231,15 | 239,10 | 230,35 | 235,15 | 0,75% | 105,00 |
| 29.10.2026 | 233,40 | 237,10 | 228,25 | 233,40 | -0,15% | 983,00 |
| 28.10.2026 | 236,25 | 237,60 | 232,55 | 233,75 | -0,02% | 3.031,00 |
| 27.10.2026 | 238,95 | 243,20 | 233,50 | 233,80 | -2,50% | 26,00 |
| 26.10.2026 | 242,70 | 249,40 | 234,30 | 239,80 | -2,14% | 398,00 |
| 23.10.2026 | 243,05 | 246,00 | 239,05 | 245,05 | 1,58% | 51,00 |
| 22.10.2026 | 228,45 | 241,45 | 228,05 | 241,25 | 3,74% | 132,00 |
| 21.10.2026 | 236,90 | 237,55 | 231,70 | 232,55 | -0,45% | 122,00 |
| 20.10.2026 | 224,40 | 234,15 | 223,85 | 233,60 | 3,32% | 233,00 |
| 19.10.2026 | 227,45 | 231,50 | 220,05 | 226,10 | 2,54% | 262,00 |
| 16.10.2026 | 224,55 | 227,95 | 220,10 | 220,50 | -1,78% | 504,00 |
| 15.10.2026 | 210,80 | 225,15 | 210,00 | 224,50 | 4,78% | - |
| 14.10.2026 | 210,65 | 215,20 | 210,30 | 214,25 | 1,32% | 224,00 |
| 13.10.2026 | 208,85 | 212,95 | 208,30 | 211,45 | -0,24% | 117,00 |
| 12.10.2026 | 207,90 | 213,60 | 205,20 | 211,95 | 2,24% | 143,00 |
| 09.10.2026 | 205,30 | 207,65 | 202,85 | 207,30 | 1,82% | 9,00 |
| 08.10.2026 | 199,23 | 203,95 | 195,95 | 203,60 | 0,92% | 107,00 |
| 07.10.2026 | 197,98 | 201,85 | 197,40 | 201,75 | 2,67% | - |
| 06.10.2026 | 201,23 | 203,40 | 195,80 | 196,50 | -2,14% | 52,00 |
| 05.10.2026 | 197,43 | 201,20 | 195,93 | 200,80 | 2,28% | 3,00 |
| 02.10.2026 | 202,80 | 205,05 | 195,43 | 196,33 | -3,34% | 101,00 |
| 01.10.2026 | 194,45 | 203,15 | 191,77 | 203,10 | 5,62% | 306,00 |
| 30.09.2026 | 191,43 | 195,38 | 189,65 | 192,30 | -0,29% | 569,00 |
| 29.09.2026 | 192,75 | 194,65 | 187,63 | 192,85 | 0,09% | 17,00 |
| 28.09.2026 | 192,25 | 196,13 | 187,38 | 192,68 | -0,08% | 525,00 |
| 25.09.2026 | 194,85 | 195,20 | 192,20 | 192,83 | -1,24% | 8,00 |
| 24.09.2026 | 193,80 | 199,98 | 191,95 | 195,25 | -0,22% | - |
| 23.09.2026 | 194,15 | 198,60 | 192,35 | 195,68 | -0,29% | 4,00 |
| 22.09.2026 | 197,38 | 201,38 | 195,27 | 196,25 | -0,53% | 3.010,00 |
| 21.09.2026 | 197,95 | 198,70 | 195,85 | 197,30 | 1,01% | 60,00 |
| 18.09.2026 | 197,60 | 198,38 | 193,85 | 195,33 | -0,93% | 30,00 |
| 17.09.2026 | 199,68 | 201,10 | 196,23 | 197,15 | -0,84% | 148,00 |
| 16.09.2026 | 196,73 | 199,23 | 193,25 | 198,83 | 0,90% | 208,00 |
| 15.09.2026 | 192,63 | 200,60 | 190,35 | 197,05 | 1,68% | 102,00 |
| 14.09.2026 | 189,13 | 196,25 | 188,25 | 193,80 | 2,98% | 340,00 |
| 11.09.2026 | 186,83 | 188,40 | 185,95 | 188,20 | 0,68% | 10,00 |
| 10.09.2026 | 186,00 | 188,45 | 185,05 | 186,93 | 0,59% | 34,00 |
| 09.09.2026 | 188,48 | 189,68 | 183,90 | 185,83 | -2,17% | 418,00 |
| 08.09.2026 | 196,27 | 197,98 | 187,77 | 189,95 | -2,86% | 1,00 |
| 07.09.2026 | 198,68 | 199,55 | 195,55 | 195,55 | -2,95% | 133,00 |
| 04.09.2026 | 206,75 | 207,70 | 199,30 | 201,50 | -2,54% | 96,00 |
| 03.09.2026 | 204,00 | 210,35 | 203,55 | 206,75 | 1,50% | 139,00 |
| 02.09.2026 | 205,45 | 207,35 | 202,35 | 203,70 | -1,14% | 45,00 |
| 01.09.2026 | 206,25 | 209,90 | 204,20 | 206,05 | 0,88% | 18,00 |
| 31.08.2026 | 205,75 | 206,15 | 202,65 | 204,25 | -1,09% | 68,00 |
| 28.08.2026 | 203,55 | 209,10 | 202,45 | 206,50 | 1,28% | 188,00 |
| 27.08.2026 | 201,00 | 205,25 | 198,83 | 203,90 | 2,28% | 76,00 |
| 26.08.2026 | 198,63 | 200,02 | 195,00 | 199,35 | 0,43% | 531,00 |
| 25.08.2026 | 197,08 | 199,88 | 194,50 | 198,50 | 0,99% | 181,00 |
| 24.08.2026 | 195,73 | 199,08 | 194,85 | 196,55 | 0,00% | 6,00 |
| 21.08.2026 | 193,98 | 197,80 | 191,65 | 196,55 | 1,33% | 308,00 |
| 20.08.2026 | 189,88 | 194,85 | 187,23 | 193,98 | 2,29% | 257,00 |
| 19.08.2026 | 186,00 | 190,83 | 184,20 | 189,63 | 0,73% | 50,00 |
| 18.08.2026 | 184,70 | 191,08 | 184,00 | 188,25 | 1,29% | 159,00 |
| 17.08.2026 | 188,20 | 188,85 | 183,38 | 185,85 | -1,59% | 73,00 |
| 14.08.2026 | 193,75 | 194,25 | 187,05 | 188,85 | -2,24% | 94,00 |
| 13.08.2026 | 183,43 | 193,60 | 180,27 | 193,18 | 7,22% | 348,00 |
| 12.08.2026 | 183,93 | 184,35 | 176,93 | 180,18 | -1,81% | 308,00 |
| 11.08.2026 | 184,90 | 186,70 | 182,08 | 183,50 | -1,05% | 104,00 |
| 10.08.2026 | 186,02 | 187,00 | 182,18 | 185,45 | -0,48% | 491,00 |
| 07.08.2026 | 187,10 | 192,25 | 183,95 | 186,35 | 0,65% | 327,00 |
| 06.08.2026 | 165,35 | 191,02 | 165,35 | 185,15 | 22,21% | 726,00 |
| 05.08.2026 | 152,30 | 155,13 | 149,70 | 151,50 | 0,33% | 181,00 |
| 04.08.2026 | 146,88 | 151,00 | 143,43 | 151,00 | 2,91% | 296,00 |
| 03.08.2026 | 143,60 | 149,58 | 138,00 | 146,73 | 3,13% | 522,00 |
| 31.07.2026 | 141,05 | 142,98 | 136,00 | 142,27 | 1,92% | 46,00 |
| 30.07.2026 | 147,55 | 148,05 | 135,93 | 139,60 | -6,28% | 311,00 |
| 29.07.2026 | 141,73 | 151,25 | 140,30 | 148,95 | 4,89% | 351,00 |
| 28.07.2026 | 133,10 | 144,20 | 133,10 | 142,00 | 4,07% | 830,00 |
| 27.07.2026 | 128,45 | 137,15 | 128,33 | 136,45 | 6,23% | 89,00 |
| 24.07.2026 | 121,90 | 128,52 | 121,88 | 128,45 | 5,65% | - |
| 23.07.2026 | 121,65 | 125,48 | 120,00 | 121,58 | -0,45% | 486,00 |
| 22.07.2026 | 126,38 | 127,03 | 121,15 | 122,13 | -3,19% | - |
| 21.07.2026 | 131,63 | 131,68 | 125,88 | 126,15 | -4,10% | 252,00 |
| 20.07.2026 | 129,13 | 132,15 | 125,90 | 131,55 | 1,49% | 304,00 |
| 17.07.2026 | 130,63 | 133,35 | 127,20 | 129,63 | -0,94% | 303,00 |
| 16.07.2026 | 126,28 | 133,95 | 126,00 | 130,85 | 3,79% | 194,00 |
| 15.07.2026 | 125,75 | 129,88 | 125,58 | 126,08 | 0,12% | 165,00 |
| 14.07.2026 | 128,48 | 129,10 | 120,90 | 125,93 | -1,91% | 177,00 |
| 13.07.2026 | 121,50 | 128,63 | 121,05 | 128,38 | 5,48% | 307,00 |
| 10.07.2026 | 121,98 | 124,73 | 121,35 | 121,70 | 0,79% | 8,00 |
| 09.07.2026 | 121,53 | 121,53 | 116,60 | 120,75 | 0,33% | 194,00 |
| 08.07.2026 | 125,73 | 125,73 | 120,08 | 120,35 | -4,37% | 13,00 |
| 07.07.2026 | 122,50 | 127,73 | 122,48 | 125,85 | 3,18% | 198,00 |
| 06.07.2026 | 121,90 | 123,08 | 119,18 | 121,98 | 0,25% | 43,00 |
| 03.07.2026 | 121,85 | 121,93 | 120,85 | 121,68 | 1,44% | 50,00 |
| 02.07.2026 | 117,68 | 120,18 | 115,20 | 119,95 | 2,11% | 45,00 |
| 01.07.2026 | 109,88 | 117,73 | 109,73 | 117,48 | 6,38% | 479,00 |
| 30.06.2026 | 111,75 | 112,40 | 108,43 | 110,43 | -0,99% | 77,00 |
| 29.06.2026 | 113,95 | 115,45 | 110,83 | 111,53 | -1,20% | 127,00 |
| 26.06.2026 | 109,10 | 113,93 | 108,40 | 112,88 | 3,15% | 10,00 |
| 25.06.2026 | 111,88 | 112,73 | 109,15 | 109,43 | -2,54% | 71,00 |
| 24.06.2026 | 109,25 | 113,35 | 107,58 | 112,28 | 2,46% | 43,00 |
| 23.06.2026 | 107,95 | 112,25 | 107,35 | 109,58 | 0,67% | 11,00 |
| 22.06.2026 | 108,65 | 109,93 | 106,53 | 108,85 | 0,25% | 29,00 |