138,050€
-0,25%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 138,80 | 138,93 | 138,68 | 138,70 | 0,22% | - |
| 26.11.2025 | 142,23 | 143,05 | 138,00 | 138,40 | -2,23% | - |
| 25.11.2025 | 138,02 | 142,25 | 136,80 | 141,55 | 2,57% | 240,00 |
| 24.11.2025 | 140,58 | 140,88 | 137,05 | 138,00 | -1,53% | - |
| 21.11.2025 | 139,02 | 142,60 | 138,05 | 140,15 | -0,20% | - |
| 20.11.2025 | 140,68 | 140,83 | 140,23 | 140,43 | 0,81% | - |
| 19.11.2025 | 139,20 | 140,18 | 137,30 | 139,30 | -0,46% | - |
| 18.11.2025 | 140,73 | 142,77 | 137,33 | 139,95 | -2,71% | 6,00 |
| 17.11.2025 | 143,18 | 145,15 | 140,83 | 143,85 | 1,37% | 250,00 |
| 14.11.2025 | 141,45 | 143,35 | 139,27 | 141,90 | -0,11% | - |
| 13.11.2025 | 145,05 | 145,10 | 140,48 | 142,05 | -1,90% | 200,00 |
| 12.11.2025 | 147,27 | 148,70 | 142,80 | 144,80 | -0,79% | - |
| 11.11.2025 | 144,40 | 147,40 | 142,77 | 145,95 | 2,10% | - |
| 10.11.2025 | 141,70 | 144,80 | 139,15 | 142,95 | 2,95% | - |
| 07.11.2025 | 142,38 | 142,55 | 137,43 | 138,85 | -1,59% | 64,00 |
| 06.11.2025 | 145,83 | 150,83 | 136,25 | 141,10 | -11,92% | 398,00 |
| 05.11.2025 | 158,52 | 162,60 | 157,50 | 160,20 | 1,14% | - |
| 04.11.2025 | 159,38 | 162,50 | 156,88 | 158,40 | -0,85% | 92,00 |
| 03.11.2025 | 162,10 | 162,75 | 158,43 | 159,75 | -1,63% | - |
| 31.10.2025 | 160,68 | 164,60 | 159,02 | 162,40 | 1,23% | - |
| 30.10.2025 | 160,88 | 163,10 | 159,40 | 160,43 | -4,37% | - |
| 29.10.2025 | 170,60 | 171,20 | 159,52 | 167,75 | -1,73% | 50,00 |
| 28.10.2025 | 171,52 | 174,15 | 169,90 | 170,70 | -0,50% | - |
| 27.10.2025 | 172,68 | 174,98 | 169,43 | 171,55 | -0,52% | - |
| 24.10.2025 | 172,88 | 175,02 | 172,27 | 172,45 | -0,22% | - |
| 23.10.2025 | 174,38 | 175,52 | 172,83 | 172,83 | -2,03% | - |
| 22.10.2025 | 178,23 | 179,27 | 175,90 | 176,40 | -1,11% | - |
| 21.10.2025 | 172,80 | 178,73 | 172,48 | 178,38 | 3,26% | - |
| 20.10.2025 | 172,48 | 175,10 | 171,13 | 172,75 | 0,79% | - |
| 17.10.2025 | 170,33 | 174,68 | 169,27 | 171,40 | -0,48% | - |
| 16.10.2025 | 171,25 | 173,50 | 170,30 | 172,23 | 0,31% | - |
| 15.10.2025 | 172,93 | 174,70 | 171,27 | 171,70 | -0,52% | - |
| 14.10.2025 | 173,00 | 175,60 | 171,95 | 172,60 | -0,60% | - |
| 13.10.2025 | 173,58 | 175,40 | 171,65 | 173,65 | 0,90% | - |
| 10.10.2025 | 175,35 | 176,55 | 171,18 | 172,10 | -1,98% | - |
| 09.10.2025 | 176,15 | 177,83 | 174,18 | 175,58 | -0,58% | - |
| 08.10.2025 | 175,45 | 178,58 | 173,05 | 176,60 | 2,02% | - |
| 07.10.2025 | 170,90 | 175,55 | 170,70 | 173,10 | 0,73% | - |
| 06.10.2025 | 172,30 | 174,63 | 170,20 | 171,85 | 0,94% | - |
| 03.10.2025 | 172,13 | 173,73 | 170,10 | 170,25 | -0,82% | - |
| 02.10.2025 | 169,77 | 173,73 | 168,58 | 171,65 | 0,26% | 55,00 |
| 01.10.2025 | 176,55 | 177,38 | 170,52 | 171,20 | -3,32% | - |
| 30.09.2025 | 185,80 | 186,10 | 175,90 | 177,08 | -4,67% | - |
| 29.09.2025 | 185,85 | 186,95 | 184,05 | 185,75 | -0,24% | - |
| 26.09.2025 | 185,10 | 188,10 | 185,10 | 186,20 | 0,84% | - |
| 25.09.2025 | 185,30 | 185,50 | 183,02 | 184,65 | -0,16% | - |
| 24.09.2025 | 186,40 | 188,10 | 184,30 | 184,95 | -0,05% | - |
| 23.09.2025 | 186,55 | 187,58 | 183,23 | 185,05 | -0,43% | - |
| 22.09.2025 | 184,25 | 188,77 | 181,68 | 185,85 | 0,57% | - |
| 19.09.2025 | 183,85 | 186,65 | 183,35 | 184,80 | 0,19% | - |
| 18.09.2025 | 182,52 | 186,20 | 182,08 | 184,45 | 0,64% | - |
| 17.09.2025 | 179,93 | 184,18 | 179,65 | 183,27 | 1,61% | - |
| 16.09.2025 | 185,55 | 185,55 | 176,50 | 180,38 | -2,63% | - |
| 15.09.2025 | 189,93 | 190,83 | 185,25 | 185,25 | -3,62% | - |
| 12.09.2025 | 194,58 | 194,90 | 190,50 | 192,20 | 0,16% | - |
| 11.09.2025 | 188,93 | 194,23 | 187,45 | 191,90 | 1,00% | - |
| 10.09.2025 | 189,88 | 191,55 | 188,50 | 190,00 | 0,26% | - |
| 09.09.2025 | 190,58 | 191,38 | 186,77 | 189,50 | 0,11% | - |
| 08.09.2025 | 191,27 | 191,52 | 188,33 | 189,30 | -0,73% | - |
| 05.09.2025 | 192,58 | 194,20 | 188,88 | 190,70 | -0,99% | - |
| 04.09.2025 | 189,83 | 194,05 | 187,68 | 192,60 | 1,93% | - |
| 03.09.2025 | 188,43 | 189,93 | 185,33 | 188,95 | -0,05% | - |
| 02.09.2025 | 194,08 | 195,13 | 184,98 | 189,05 | -2,15% | 400,00 |
| 01.09.2025 | 193,88 | 194,30 | 193,20 | 193,20 | -0,45% | - |
| 29.08.2025 | 193,18 | 195,55 | 192,00 | 194,08 | 0,40% | - |
| 28.08.2025 | 196,05 | 197,05 | 192,60 | 193,30 | -0,87% | - |
| 27.08.2025 | 194,55 | 197,60 | 193,93 | 195,00 | 0,39% | - |
| 26.08.2025 | 198,20 | 198,98 | 193,33 | 194,25 | -2,26% | - |
| 25.08.2025 | 199,52 | 200,35 | 195,77 | 198,75 | -0,45% | - |
| 22.08.2025 | 194,50 | 199,88 | 192,55 | 199,65 | 2,94% | - |
| 21.08.2025 | 194,80 | 195,55 | 191,75 | 193,95 | -0,41% | - |
| 20.08.2025 | 195,40 | 197,00 | 191,98 | 194,75 | -0,52% | - |
| 19.08.2025 | 193,00 | 196,45 | 191,18 | 195,77 | 1,46% | - |
| 18.08.2025 | 186,10 | 194,10 | 185,00 | 192,95 | 4,09% | - |
| 15.08.2025 | 186,65 | 187,33 | 183,05 | 185,38 | -0,03% | - |
| 14.08.2025 | 189,13 | 189,77 | 185,43 | 185,43 | -2,06% | - |
| 13.08.2025 | 184,20 | 190,60 | 181,95 | 189,33 | 3,01% | - |
| 12.08.2025 | 190,38 | 192,83 | 182,60 | 183,80 | -3,49% | - |
| 11.08.2025 | 197,30 | 199,15 | 188,95 | 190,45 | -3,52% | - |
| 08.08.2025 | 200,55 | 202,70 | 194,95 | 197,40 | -1,48% | - |
| 07.08.2025 | 206,30 | 214,75 | 198,68 | 200,38 | 4,61% | 302,00 |
| 06.08.2025 | 193,63 | 195,88 | 188,08 | 191,55 | -0,71% | - |
| 05.08.2025 | 198,95 | 200,18 | 192,77 | 192,93 | -2,71% | - |
| 04.08.2025 | 196,40 | 201,85 | 196,20 | 198,30 | 1,29% | - |
| 01.08.2025 | 202,05 | 203,85 | 194,20 | 195,77 | -3,54% | 300,00 |
| 31.07.2025 | 206,70 | 208,95 | 202,35 | 202,95 | -1,62% | - |
| 30.07.2025 | 205,75 | 207,70 | 203,45 | 206,30 | 0,32% | - |
| 29.07.2025 | 204,55 | 205,80 | 201,38 | 205,65 | 0,81% | - |
| 28.07.2025 | 204,10 | 206,40 | 202,55 | 204,00 | 0,29% | - |
| 25.07.2025 | 203,00 | 205,55 | 201,18 | 203,40 | 0,35% | - |
| 24.07.2025 | 200,43 | 203,15 | 198,50 | 202,70 | 0,90% | - |
| 23.07.2025 | 199,43 | 202,25 | 196,95 | 200,90 | 1,20% | - |
| 22.07.2025 | 195,00 | 199,73 | 194,30 | 198,52 | 1,78% | - |
| 21.07.2025 | 197,65 | 198,83 | 194,60 | 195,05 | -1,33% | 8,00 |
| 18.07.2025 | 193,85 | 197,93 | 192,23 | 197,68 | 1,99% | - |
| 17.07.2025 | 192,10 | 195,73 | 191,85 | 193,83 | 0,99% | - |
| 16.07.2025 | 190,45 | 193,13 | 186,58 | 191,93 | 0,41% | 150,00 |
| 15.07.2025 | 190,13 | 193,48 | 188,77 | 191,15 | 0,43% | - |
| 14.07.2025 | 187,75 | 191,98 | 186,83 | 190,33 | 1,05% | - |
| 11.07.2025 | 195,75 | 196,08 | 188,18 | 188,35 | -3,96% | 13,00 |