261,950€
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 262,10 | 264,70 | 254,90 | 261,95 | 0,00% | 51,00 |
| 31.05.2023 | 260,85 | 262,70 | 256,10 | 261,95 | 0,46% | 45,00 |
| 30.05.2023 | 265,25 | 268,70 | 260,45 | 260,75 | -1,49% | 111,00 |
| 29.05.2023 | 261,00 | 266,00 | 261,00 | 264,70 | 1,07% | 76,00 |
| 26.05.2023 | 259,10 | 266,25 | 257,45 | 261,90 | 0,60% | 97,00 |
| 25.05.2023 | 261,15 | 265,65 | 258,90 | 260,35 | -0,33% | 79,00 |
| 24.05.2023 | 263,55 | 264,00 | 258,90 | 261,20 | -0,91% | 126,00 |
| 23.05.2023 | 267,90 | 269,90 | 262,20 | 263,60 | -1,59% | 189,00 |
| 22.05.2023 | 266,30 | 273,40 | 265,05 | 267,85 | 1,38% | 112,00 |
| 19.05.2023 | 262,05 | 265,30 | 260,30 | 264,20 | 0,71% | 37,00 |
| 18.05.2023 | 251,45 | 262,65 | 250,80 | 262,35 | 4,31% | 1,00 |
| 17.05.2023 | 244,60 | 252,05 | 244,35 | 251,50 | 3,05% | 25,00 |
| 16.05.2023 | 249,20 | 249,45 | 243,75 | 244,05 | -2,32% | 41,00 |
| 15.05.2023 | 247,50 | 251,50 | 245,50 | 249,85 | 1,01% | 60,00 |
| 12.05.2023 | 243,15 | 247,80 | 241,25 | 247,35 | 1,87% | 129,00 |
| 11.05.2023 | 249,20 | 250,90 | 241,20 | 242,80 | -2,41% | 63,00 |
| 10.05.2023 | 245,15 | 249,65 | 244,60 | 248,80 | 1,45% | 38,00 |
| 09.05.2023 | 249,50 | 250,70 | 245,15 | 245,25 | -1,70% | 16,00 |
| 08.05.2023 | 246,80 | 250,40 | 245,10 | 249,50 | 0,91% | 254,00 |
| 05.05.2023 | 254,05 | 258,25 | 243,15 | 247,25 | -2,70% | 188,00 |
| 04.05.2023 | 265,45 | 275,65 | 253,85 | 254,10 | -4,53% | 279,00 |
| 03.05.2023 | 267,00 | 272,40 | 262,75 | 266,15 | -1,63% | 64,00 |
| 02.05.2023 | 272,10 | 273,10 | 259,00 | 270,55 | 2,56% | 81,00 |
| 28.04.2023 | 262,20 | 266,30 | 255,70 | 263,80 | 0,73% | 24,00 |
| 27.04.2023 | 258,85 | 263,40 | 258,00 | 261,90 | 1,18% | 10,00 |
| 26.04.2023 | 263,65 | 265,15 | 257,15 | 258,85 | -1,82% | 6,00 |
| 25.04.2023 | 269,70 | 270,70 | 262,90 | 263,65 | -2,41% | 4,00 |
| 24.04.2023 | 272,90 | 274,10 | 266,20 | 270,15 | -1,21% | 20,00 |
| 21.04.2023 | 273,45 | 275,30 | 272,45 | 273,45 | -0,11% | 3,00 |
| 20.04.2023 | 277,85 | 279,20 | 272,05 | 273,75 | -1,62% | 43,00 |
| 19.04.2023 | 278,05 | 279,40 | 276,15 | 278,25 | -0,14% | 10,00 |
| 18.04.2023 | 280,95 | 284,75 | 275,30 | 278,65 | -0,98% | 26,00 |
| 17.04.2023 | 277,35 | 282,40 | 276,20 | 281,40 | 2,09% | 216,00 |
| 14.04.2023 | 273,15 | 276,90 | 269,35 | 275,65 | 0,49% | 114,00 |
| 13.04.2023 | 267,65 | 275,00 | 265,90 | 274,30 | 2,47% | 45,00 |
| 12.04.2023 | 270,90 | 276,05 | 267,45 | 267,70 | -1,38% | 47,00 |
| 11.04.2023 | 270,10 | 273,60 | 267,90 | 271,45 | 2,45% | 143,00 |
| 06.04.2023 | 261,95 | 265,40 | 255,80 | 264,95 | 1,18% | 129,00 |
| 05.04.2023 | 267,20 | 267,70 | 257,95 | 261,85 | -1,87% | 44,00 |
| 04.04.2023 | 274,30 | 275,55 | 265,80 | 266,85 | -2,59% | 40,00 |
| 03.04.2023 | 281,95 | 282,80 | 270,00 | 273,95 | -2,34% | 189,00 |
| 31.03.2023 | 271,90 | 281,65 | 270,50 | 280,50 | 3,13% | 245,00 |
| 30.03.2023 | 264,15 | 278,23 | 263,05 | 271,98 | 3,14% | 125,00 |
| 29.03.2023 | 253,40 | 263,88 | 252,10 | 263,70 | 4,92% | 62,00 |
| 28.03.2023 | 252,30 | 253,05 | 249,23 | 251,33 | -0,49% | 18,00 |
| 27.03.2023 | 252,90 | 257,20 | 250,75 | 252,55 | 0,26% | 294,00 |
| 24.03.2023 | 251,18 | 253,68 | 249,40 | 251,90 | 0,29% | 3,00 |
| 23.03.2023 | 245,00 | 251,73 | 243,60 | 251,18 | 2,30% | - |
| 22.03.2023 | 257,27 | 259,15 | 243,65 | 245,52 | -4,65% | 219,00 |
| 21.03.2023 | 252,65 | 258,17 | 251,18 | 257,50 | 2,27% | 15,00 |
| 20.03.2023 | 256,77 | 260,00 | 250,95 | 251,77 | -3,01% | 45,00 |
| 17.03.2023 | 262,55 | 266,10 | 258,15 | 259,60 | -1,68% | 5,00 |
| 16.03.2023 | 262,25 | 266,05 | 258,63 | 264,02 | 0,74% | 1,00 |
| 15.03.2023 | 261,42 | 267,13 | 260,05 | 262,08 | 0,30% | 77,00 |
| 14.03.2023 | 256,73 | 264,63 | 256,13 | 261,30 | 2,11% | 73,00 |
| 13.03.2023 | 258,20 | 261,15 | 248,68 | 255,90 | -0,55% | - |
| 10.03.2023 | 268,13 | 273,33 | 253,40 | 257,33 | -4,79% | 117,00 |
| 09.03.2023 | 273,63 | 277,20 | 269,40 | 270,27 | -1,25% | 54,00 |
| 08.03.2023 | 272,95 | 274,65 | 270,15 | 273,70 | 0,34% | 33,00 |
| 07.03.2023 | 274,35 | 278,00 | 270,00 | 272,77 | -0,62% | 19,00 |
| 06.03.2023 | 274,15 | 279,98 | 273,40 | 274,48 | 0,08% | 51,00 |
| 03.03.2023 | 270,38 | 275,92 | 270,00 | 274,25 | 1,22% | 22,00 |
| 02.03.2023 | 267,55 | 273,30 | 265,05 | 270,95 | 1,51% | 5,00 |
| 01.03.2023 | 272,88 | 273,10 | 266,25 | 266,92 | -2,56% | 136,00 |
| 28.02.2023 | 277,98 | 279,70 | 273,40 | 273,95 | -0,99% | 13,00 |
| 27.02.2023 | 278,35 | 280,30 | 276,65 | 276,70 | -0,60% | - |
| 24.02.2023 | 282,77 | 282,98 | 276,55 | 278,38 | -1,65% | 18,00 |
| 23.02.2023 | 281,98 | 285,35 | 278,13 | 283,05 | 0,32% | 209,00 |
| 22.02.2023 | 278,55 | 285,48 | 277,10 | 282,15 | 1,22% | 3,00 |
| 21.02.2023 | 283,75 | 283,75 | 277,70 | 278,75 | -1,74% | 24,00 |
| 20.02.2023 | 284,13 | 287,75 | 283,15 | 283,70 | 0,16% | 10,00 |
| 17.02.2023 | 288,15 | 288,48 | 279,50 | 283,25 | -1,67% | 96,00 |
| 16.02.2023 | 298,98 | 299,27 | 287,80 | 288,05 | -3,80% | 27,00 |
| 15.02.2023 | 301,98 | 304,77 | 297,67 | 299,42 | -1,07% | 13,00 |
| 14.02.2023 | 300,23 | 303,33 | 297,20 | 302,65 | 0,69% | 18,00 |
| 13.02.2023 | 296,45 | 301,88 | 295,55 | 300,58 | 1,27% | 83,00 |
| 10.02.2023 | 300,63 | 302,00 | 293,80 | 296,80 | -1,17% | 58,00 |
| 09.02.2023 | 300,27 | 307,15 | 297,55 | 300,30 | 0,11% | 3,00 |
| 08.02.2023 | 311,00 | 318,00 | 290,83 | 299,98 | -6,84% | 179,00 |
| 07.02.2023 | 307,10 | 323,80 | 304,80 | 322,00 | 4,85% | 14,00 |
| 06.02.2023 | 311,55 | 312,88 | 306,50 | 307,10 | -1,89% | 55,00 |
| 03.02.2023 | 323,40 | 323,45 | 312,23 | 313,02 | -3,07% | 142,00 |
| 02.02.2023 | 308,85 | 332,33 | 308,70 | 322,95 | 4,14% | 478,00 |
| 01.02.2023 | 297,38 | 312,10 | 296,48 | 310,10 | 4,24% | 19,00 |
| 31.01.2023 | 291,13 | 297,52 | 289,10 | 297,50 | 2,15% | 25,00 |
| 30.01.2023 | 295,83 | 296,52 | 291,02 | 291,25 | -1,87% | 10,00 |
| 27.01.2023 | 295,40 | 299,38 | 292,35 | 296,80 | 0,62% | 82,00 |
| 26.01.2023 | 288,42 | 296,05 | 287,65 | 294,98 | 2,24% | 20,00 |
| 25.01.2023 | 292,85 | 293,80 | 273,17 | 288,50 | -2,01% | 3,00 |
| 24.01.2023 | 295,92 | 296,95 | 290,00 | 294,42 | -0,79% | 38,00 |
| 23.01.2023 | 287,48 | 297,52 | 286,42 | 296,77 | 2,82% | 33,00 |
| 20.01.2023 | 281,77 | 289,45 | 280,77 | 288,63 | 2,66% | - |
| 19.01.2023 | 287,40 | 287,40 | 280,60 | 281,15 | -2,61% | 51,00 |
| 18.01.2023 | 287,98 | 295,60 | 282,00 | 288,67 | 0,50% | 15,00 |
| 17.01.2023 | 281,73 | 289,50 | 278,52 | 287,25 | 1,91% | 60,00 |
| 16.01.2023 | 280,88 | 282,80 | 280,00 | 281,88 | 0,29% | 78,00 |
| 13.01.2023 | 280,13 | 282,58 | 277,13 | 281,05 | 0,09% | 20,00 |
| 12.01.2023 | 282,50 | 286,25 | 275,00 | 280,80 | -0,84% | 47,00 |
| 11.01.2023 | 277,65 | 283,98 | 277,20 | 283,17 | 1,97% | 4,00 |
| 10.01.2023 | 272,33 | 279,25 | 266,33 | 277,70 | 1,85% | 64,00 |