207,200€
-0,38%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 208,10 | 213,10 | 207,50 | 211,60 | 1,73% | - |
| 27.02.2025 | 209,20 | 213,75 | 206,60 | 208,00 | -0,81% | 60,00 |
| 26.02.2025 | 209,20 | 212,70 | 207,25 | 209,70 | 0,65% | - |
| 25.02.2025 | 209,40 | 210,55 | 205,80 | 208,35 | -0,69% | - |
| 24.02.2025 | 203,75 | 211,35 | 201,38 | 209,80 | 2,97% | 30,00 |
| 21.02.2025 | 204,35 | 207,10 | 199,25 | 203,75 | -0,15% | - |
| 20.02.2025 | 206,80 | 207,30 | 199,88 | 204,05 | -1,54% | - |
| 19.02.2025 | 204,40 | 208,15 | 200,02 | 207,25 | 1,39% | - |
| 18.02.2025 | 200,38 | 205,75 | 199,88 | 204,40 | 2,14% | - |
| 17.02.2025 | 199,63 | 200,25 | 199,45 | 200,13 | 0,36% | - |
| 14.02.2025 | 202,85 | 203,35 | 197,43 | 199,40 | -1,60% | - |
| 13.02.2025 | 202,55 | 209,45 | 193,20 | 202,65 | 1,73% | 48,00 |
| 12.02.2025 | 196,27 | 199,90 | 193,52 | 199,20 | 1,53% | - |
| 11.02.2025 | 198,23 | 201,10 | 194,80 | 196,20 | -1,26% | - |
| 10.02.2025 | 194,02 | 199,43 | 192,90 | 198,70 | 2,70% | - |
| 07.02.2025 | 197,48 | 200,48 | 192,02 | 193,48 | -1,94% | - |
| 06.02.2025 | 198,73 | 199,75 | 195,70 | 197,30 | -0,39% | - |
| 05.02.2025 | 196,93 | 198,43 | 190,65 | 198,08 | 0,23% | - |
| 04.02.2025 | 199,02 | 199,27 | 195,00 | 197,63 | -0,92% | - |
| 03.02.2025 | 200,13 | 201,55 | 195,48 | 199,45 | -0,31% | 9,00 |
| 31.01.2025 | 199,13 | 203,85 | 197,48 | 200,08 | 1,46% | - |
| 30.01.2025 | 198,55 | 200,85 | 195,52 | 197,20 | -0,53% | - |
| 29.01.2025 | 204,75 | 205,65 | 197,23 | 198,25 | -3,25% | - |
| 28.01.2025 | 203,30 | 209,50 | 202,13 | 204,90 | 0,91% | - |
| 27.01.2025 | 196,93 | 204,80 | 194,33 | 203,05 | 2,77% | - |
| 24.01.2025 | 196,18 | 201,02 | 195,45 | 197,58 | 0,33% | - |
| 23.01.2025 | 199,45 | 199,95 | 195,33 | 196,93 | -1,20% | - |
| 22.01.2025 | 201,10 | 201,45 | 196,63 | 199,33 | -0,78% | - |
| 21.01.2025 | 205,30 | 205,95 | 198,88 | 200,90 | -1,78% | - |
| 20.01.2025 | 203,00 | 208,10 | 202,90 | 204,55 | 0,52% | - |
| 17.01.2025 | 202,35 | 207,05 | 199,25 | 203,50 | 0,79% | - |
| 16.01.2025 | 199,83 | 202,85 | 198,02 | 201,90 | 1,29% | - |
| 15.01.2025 | 197,55 | 202,45 | 197,23 | 199,33 | 1,01% | - |
| 14.01.2025 | 196,15 | 198,58 | 194,33 | 197,33 | 0,47% | - |
| 13.01.2025 | 197,33 | 198,27 | 194,73 | 196,40 | -0,41% | - |
| 10.01.2025 | 192,75 | 199,35 | 191,50 | 197,20 | 2,43% | - |
| 09.01.2025 | 193,33 | 193,50 | 192,15 | 192,52 | -0,40% | - |
| 08.01.2025 | 195,80 | 196,60 | 190,90 | 193,30 | -1,04% | - |
| 07.01.2025 | 198,83 | 200,23 | 194,18 | 195,33 | -2,01% | - |
| 06.01.2025 | 197,68 | 206,90 | 196,70 | 199,33 | 0,77% | 139,00 |
| 03.01.2025 | 196,20 | 198,02 | 194,48 | 197,80 | 0,83% | 506,00 |
| 02.01.2025 | 198,10 | 202,13 | 193,95 | 196,18 | -0,08% | - |
| 30.12.2024 | 197,58 | 197,85 | 194,60 | 196,33 | -1,03% | - |
| 27.12.2024 | 200,65 | 201,50 | 195,68 | 198,38 | -0,19% | - |
| 23.12.2024 | 199,13 | 201,05 | 195,60 | 198,75 | 0,18% | - |
| 20.12.2024 | 199,45 | 202,90 | 195,88 | 198,40 | -0,63% | 9,00 |
| 19.12.2024 | 201,95 | 205,65 | 197,05 | 199,65 | -1,21% | 54,00 |
| 18.12.2024 | 222,10 | 223,35 | 201,65 | 202,10 | -8,98% | 92,00 |
| 17.12.2024 | 220,45 | 226,15 | 219,65 | 222,05 | 0,61% | - |
| 16.12.2024 | 223,20 | 225,20 | 218,90 | 220,70 | -1,21% | - |
| 13.12.2024 | 229,15 | 229,50 | 221,05 | 223,40 | -2,62% | - |
| 12.12.2024 | 228,10 | 230,40 | 225,80 | 229,40 | 0,17% | - |
| 11.12.2024 | 223,85 | 231,90 | 223,20 | 229,00 | 2,28% | - |
| 10.12.2024 | 222,50 | 225,30 | 220,40 | 223,90 | 0,56% | - |
| 09.12.2024 | 224,00 | 225,65 | 217,65 | 222,65 | -0,58% | - |
| 06.12.2024 | 219,10 | 225,80 | 218,30 | 223,95 | 2,26% | - |
| 05.12.2024 | 220,05 | 223,30 | 214,70 | 219,00 | -0,64% | - |
| 04.12.2024 | 219,20 | 221,70 | 214,65 | 220,40 | 0,75% | - |
| 03.12.2024 | 221,35 | 222,40 | 216,25 | 218,75 | -1,22% | - |
| 02.12.2024 | 218,55 | 224,30 | 216,50 | 221,45 | 2,14% | - |
| 29.11.2024 | 223,75 | 224,50 | 216,75 | 216,80 | -3,32% | - |
| 28.11.2024 | 223,00 | 224,35 | 222,75 | 224,25 | 0,83% | - |
| 27.11.2024 | 225,30 | 225,30 | 218,90 | 222,40 | -1,29% | - |
| 26.11.2024 | 224,00 | 226,85 | 219,00 | 225,30 | 0,74% | - |
| 25.11.2024 | 220,65 | 225,95 | 219,75 | 223,65 | 1,11% | - |
| 22.11.2024 | 216,95 | 222,65 | 216,50 | 221,20 | 2,08% | 46,00 |
| 21.11.2024 | 208,80 | 217,50 | 208,05 | 216,70 | 3,93% | 90,00 |
| 20.11.2024 | 205,45 | 210,00 | 204,90 | 208,50 | 1,81% | - |
| 19.11.2024 | 206,70 | 208,20 | 202,80 | 204,80 | -0,92% | - |
| 18.11.2024 | 208,70 | 209,50 | 204,00 | 206,70 | -1,05% | 20,00 |
| 15.11.2024 | 212,00 | 213,80 | 207,95 | 208,90 | -2,15% | - |
| 14.11.2024 | 216,00 | 217,70 | 211,30 | 213,50 | -1,07% | - |
| 13.11.2024 | 215,00 | 219,15 | 213,20 | 215,80 | 0,12% | - |
| 12.11.2024 | 213,90 | 217,75 | 212,95 | 215,55 | 0,87% | - |
| 11.11.2024 | 213,70 | 217,80 | 211,35 | 213,70 | 0,09% | - |
| 08.11.2024 | 210,90 | 213,85 | 208,30 | 213,50 | 1,57% | 60,00 |
| 07.11.2024 | 216,75 | 216,75 | 209,30 | 210,20 | -2,37% | - |
| 06.11.2024 | 207,10 | 219,05 | 203,75 | 215,30 | 7,65% | 1.730,00 |
| 05.11.2024 | 194,55 | 201,30 | 191,95 | 200,00 | 2,84% | 150,00 |
| 04.11.2024 | 193,35 | 196,40 | 190,73 | 194,48 | -1,38% | 30,00 |
| 01.11.2024 | 190,65 | 197,20 | 186,15 | 197,20 | 4,17% | - |
| 31.10.2024 | 169,93 | 203,75 | 166,40 | 189,30 | 11,91% | - |
| 30.10.2024 | 154,77 | 169,70 | 153,77 | 169,15 | 8,24% | 90,00 |
| 29.10.2024 | 155,35 | 157,23 | 152,60 | 156,27 | 1,64% | - |
| 28.10.2024 | 153,10 | 155,95 | 151,18 | 153,75 | 0,84% | 60,00 |
| 25.10.2024 | 152,70 | 154,15 | 150,83 | 152,48 | -0,03% | 60,00 |
| 24.10.2024 | 152,48 | 154,33 | 151,30 | 152,52 | 0,07% | - |
| 23.10.2024 | 152,58 | 155,23 | 151,05 | 152,43 | -1,07% | - |
| 22.10.2024 | 154,80 | 155,43 | 152,77 | 154,08 | -0,74% | - |
| 21.10.2024 | 152,68 | 159,75 | 151,60 | 155,23 | 1,65% | - |
| 18.10.2024 | 152,35 | 154,43 | 150,60 | 152,70 | 0,08% | - |
| 17.10.2024 | 150,52 | 152,80 | 148,65 | 152,58 | 1,26% | 2.040,00 |
| 16.10.2024 | 151,48 | 152,33 | 149,02 | 150,68 | -0,54% | 100,00 |
| 15.10.2024 | 151,35 | 155,68 | 150,48 | 151,50 | 0,31% | - |
| 14.10.2024 | 148,68 | 151,35 | 147,73 | 151,02 | 1,63% | - |
| 11.10.2024 | 149,55 | 151,60 | 148,15 | 148,60 | -0,92% | - |
| 10.10.2024 | 149,38 | 150,60 | 146,40 | 149,98 | 0,27% | 80,00 |
| 09.10.2024 | 145,63 | 149,58 | 145,55 | 149,58 | 2,71% | - |
| 08.10.2024 | 148,93 | 150,23 | 145,05 | 145,63 | -2,25% | - |
| 07.10.2024 | 153,00 | 153,10 | 148,45 | 148,98 | -2,63% | - |