199,475€
0,06%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 201,10 | 201,45 | 197,88 | 199,45 | -0,72% | - |
| 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% | - |
| 04.10.2024 | 151,13 | 154,15 | 150,90 | 153,00 | 1,24% | 300,00 |
| 03.10.2024 | 150,93 | 151,80 | 148,55 | 151,13 | 0,12% | - |
| 02.10.2024 | 149,83 | 152,20 | 148,90 | 150,95 | 0,42% | - |
| 01.10.2024 | 149,40 | 151,45 | 146,83 | 150,33 | 0,45% | - |
| 30.09.2024 | 150,18 | 150,95 | 148,05 | 149,65 | -0,40% | - |
| 27.09.2024 | 150,18 | 152,35 | 149,27 | 150,25 | 0,30% | 12,00 |
| 26.09.2024 | 151,08 | 152,63 | 141,13 | 149,80 | -0,70% | 17,00 |
| 25.09.2024 | 154,70 | 155,45 | 150,63 | 150,85 | -2,99% | - |
| 24.09.2024 | 155,25 | 157,63 | 153,93 | 155,50 | 0,18% | 232,00 |
| 23.09.2024 | 152,73 | 155,43 | 151,38 | 155,23 | 1,79% | - |
| 20.09.2024 | 154,80 | 155,20 | 151,40 | 152,50 | -1,58% | - |
| 19.09.2024 | 154,45 | 157,00 | 153,93 | 154,95 | 0,65% | 30,00 |
| 18.09.2024 | 152,23 | 156,68 | 150,98 | 153,95 | 1,22% | - |
| 17.09.2024 | 151,90 | 155,50 | 151,45 | 152,10 | 0,08% | 68,00 |
| 16.09.2024 | 152,60 | 155,45 | 151,43 | 151,98 | -0,60% | 188,00 |
| 13.09.2024 | 151,18 | 154,83 | 150,55 | 152,90 | 1,02% | - |
| 12.09.2024 | 153,30 | 154,25 | 149,85 | 151,35 | -1,05% | - |
| 11.09.2024 | 151,10 | 152,95 | 145,95 | 152,95 | 0,61% | - |
| 10.09.2024 | 148,10 | 152,13 | 146,43 | 152,02 | 2,43% | - |
| 09.09.2024 | 140,23 | 149,20 | 140,23 | 148,43 | 6,30% | 34,00 |
| 06.09.2024 | 140,77 | 143,13 | 137,83 | 139,63 | -0,78% | - |
| 05.09.2024 | 144,30 | 145,33 | 139,70 | 140,73 | -2,58% | - |
| 04.09.2024 | 145,40 | 146,93 | 143,20 | 144,45 | -1,11% | 200,00 |
| 03.09.2024 | 146,98 | 148,15 | 145,27 | 146,08 | -0,70% | - |
| 02.09.2024 | 147,27 | 147,40 | 146,70 | 147,10 | -0,14% | - |
| 30.08.2024 | 147,80 | 149,18 | 145,60 | 147,30 | 0,00% | - |
| 29.08.2024 | 146,80 | 149,48 | 146,27 | 147,30 | 0,39% | - |