191,025€
0,91%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 190,58 | 191,08 | 190,52 | 190,68 | 0,73% | - |
| 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 |
| 10.07.2025 | 199,05 | 200,27 | 195,13 | 196,13 | -1,80% | - |
| 09.07.2025 | 199,52 | 200,75 | 196,33 | 199,73 | 0,08% | - |
| 08.07.2025 | 198,48 | 202,30 | 197,40 | 199,58 | 0,66% | - |
| 07.07.2025 | 197,15 | 200,38 | 195,30 | 198,27 | 0,90% | - |
| 04.07.2025 | 197,80 | 197,80 | 196,50 | 196,50 | -0,93% | - |
| 03.07.2025 | 193,55 | 199,38 | 193,00 | 198,35 | 2,60% | - |
| 02.07.2025 | 198,63 | 199,93 | 189,08 | 193,33 | -2,53% | - |
| 01.07.2025 | 196,15 | 200,25 | 193,02 | 198,35 | 0,99% | - |
| 30.06.2025 | 195,05 | 197,23 | 193,23 | 196,40 | 1,20% | - |
| 27.06.2025 | 193,25 | 194,88 | 190,08 | 194,08 | 0,75% | - |
| 26.06.2025 | 190,98 | 194,75 | 188,30 | 192,63 | 0,80% | - |
| 25.06.2025 | 202,55 | 203,30 | 190,35 | 191,10 | -5,63% | 2,00 |
| 24.06.2025 | 202,15 | 203,50 | 198,65 | 202,50 | 0,65% | - |
| 23.06.2025 | 201,15 | 204,05 | 198,35 | 201,20 | -0,17% | - |
| 20.06.2025 | 201,90 | 204,55 | 198,55 | 201,55 | 0,47% | - |
| 19.06.2025 | 202,75 | 202,75 | 200,60 | 200,60 | -1,13% | 8,00 |
| 18.06.2025 | 210,20 | 211,75 | 201,23 | 202,90 | -3,61% | - |
| 17.06.2025 | 212,35 | 214,70 | 209,90 | 210,50 | -1,29% | - |
| 16.06.2025 | 212,35 | 214,65 | 210,00 | 213,25 | 0,64% | - |
| 13.06.2025 | 214,90 | 216,80 | 210,50 | 211,90 | -2,17% | - |
| 12.06.2025 | 217,20 | 218,85 | 211,90 | 216,60 | -1,21% | - |
| 11.06.2025 | 221,95 | 223,15 | 218,10 | 219,25 | -1,46% | - |
| 10.06.2025 | 226,20 | 227,25 | 220,55 | 222,50 | -1,70% | - |
| 09.06.2025 | 232,40 | 233,50 | 223,80 | 226,35 | -2,83% | 255,00 |
| 06.06.2025 | 231,40 | 234,90 | 230,25 | 232,95 | 1,04% | - |
| 05.06.2025 | 232,05 | 234,35 | 228,10 | 230,55 | -0,77% | 425,00 |
| 04.06.2025 | 232,20 | 232,95 | 227,05 | 232,35 | 0,06% | - |
| 03.06.2025 | 226,50 | 232,90 | 223,65 | 232,20 | 2,38% | - |
| 02.06.2025 | 226,70 | 227,75 | 220,65 | 226,80 | -0,57% | - |
| 30.05.2025 | 225,85 | 228,60 | 223,20 | 228,10 | 1,42% | 4,00 |
| 29.05.2025 | 233,80 | 233,80 | 222,80 | 224,90 | -2,17% | - |
| 28.05.2025 | 230,60 | 232,65 | 228,45 | 229,90 | -0,26% | - |
| 27.05.2025 | 227,55 | 231,15 | 222,75 | 230,50 | 1,05% | - |
| 26.05.2025 | 227,30 | 228,95 | 227,30 | 228,10 | 0,53% | - |
| 23.05.2025 | 230,80 | 231,25 | 224,55 | 226,90 | -2,07% | - |
| 22.05.2025 | 227,10 | 233,80 | 225,70 | 231,70 | 1,98% | - |
| 21.05.2025 | 229,20 | 230,80 | 225,70 | 227,20 | -1,62% | - |
| 20.05.2025 | 230,60 | 233,15 | 228,20 | 230,95 | -0,11% | - |
| 19.05.2025 | 233,70 | 233,70 | 227,05 | 231,20 | -1,13% | - |
| 16.05.2025 | 228,70 | 235,20 | 227,85 | 233,85 | 2,10% | - |
| 15.05.2025 | 228,60 | 231,65 | 224,90 | 229,05 | -0,52% | - |
| 14.05.2025 | 232,75 | 233,05 | 227,35 | 230,25 | -0,97% | - |
| 13.05.2025 | 232,00 | 235,10 | 230,00 | 232,50 | -0,17% | - |
| 12.05.2025 | 227,60 | 233,90 | 226,15 | 232,90 | 3,79% | - |
| 09.05.2025 | 222,00 | 227,40 | 218,95 | 224,40 | 1,01% | 2,00 |
| 08.05.2025 | 207,30 | 227,45 | 204,30 | 222,15 | 9,87% | - |
| 07.05.2025 | 201,35 | 202,70 | 196,35 | 202,20 | 0,95% | - |
| 06.05.2025 | 200,33 | 202,25 | 198,48 | 200,30 | -0,25% | - |
| 05.05.2025 | 199,52 | 204,05 | 197,18 | 200,80 | -0,20% | - |
| 02.05.2025 | 200,45 | 204,75 | 199,05 | 201,20 | 0,69% | - |
| 30.04.2025 | 201,35 | 201,65 | 193,50 | 199,83 | -0,49% | - |
| 29.04.2025 | 199,02 | 202,35 | 195,75 | 200,80 | 1,27% | - |
| 28.04.2025 | 199,23 | 202,55 | 195,93 | 198,27 | -1,04% | - |
| 25.04.2025 | 199,20 | 201,75 | 195,88 | 200,35 | 0,98% | - |
| 24.04.2025 | 192,50 | 199,60 | 191,02 | 198,40 | 2,55% | - |
| 23.04.2025 | 188,05 | 197,80 | 187,65 | 193,48 | 4,47% | - |
| 22.04.2025 | 178,58 | 187,27 | 178,52 | 185,20 | -2,92% | - |