118,725€
0,40%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 119,08 | 119,58 | 118,78 | 118,78 | 0,44% | - |
| 09.03.2026 | 114,98 | 119,48 | 114,85 | 118,25 | -0,57% | - |
| 06.03.2026 | 117,93 | 119,35 | 113,45 | 118,93 | 0,98% | - |
| 05.03.2026 | 115,25 | 119,23 | 114,60 | 117,78 | 2,21% | - |
| 04.03.2026 | 113,00 | 116,48 | 112,20 | 115,23 | 1,39% | 3.315,00 |
| 03.03.2026 | 109,08 | 114,10 | 108,58 | 113,65 | 3,53% | - |
| 02.03.2026 | 105,98 | 111,33 | 105,63 | 109,78 | 3,10% | - |
| 27.02.2026 | 107,58 | 109,05 | 101,93 | 106,48 | -2,81% | - |
| 26.02.2026 | 104,60 | 110,83 | 104,60 | 109,55 | 4,41% | 6.000,00 |
| 25.02.2026 | 101,10 | 105,03 | 100,63 | 104,93 | 3,53% | - |
| 24.02.2026 | 97,32 | 102,05 | 97,05 | 101,35 | 4,42% | - |
| 23.02.2026 | 96,44 | 98,56 | 95,70 | 97,06 | -0,30% | 2.600,00 |
| 20.02.2026 | 102,83 | 103,20 | 97,34 | 97,35 | -5,07% | - |
| 19.02.2026 | 105,40 | 105,40 | 100,68 | 102,55 | -2,70% | - |
| 18.02.2026 | 103,35 | 106,50 | 102,70 | 105,40 | 2,11% | - |
| 17.02.2026 | 105,53 | 106,08 | 100,85 | 103,23 | -2,43% | - |
| 16.02.2026 | 105,78 | 106,20 | 105,70 | 105,80 | 0,24% | 1.271,00 |
| 13.02.2026 | 100,78 | 106,75 | 100,53 | 105,55 | 21,99% | - |
| 12.02.2026 | 95,01 | 101,25 | 86,46 | 86,52 | -12,78% | 868,00 |
| 11.02.2026 | 105,75 | 106,68 | 98,49 | 99,20 | -5,55% | 1.800,00 |
| 10.02.2026 | 108,68 | 110,88 | 104,90 | 105,03 | -3,31% | 7.200,00 |
| 09.02.2026 | 110,63 | 111,55 | 107,95 | 108,63 | -2,14% | - |
| 06.02.2026 | 111,45 | 113,40 | 108,23 | 111,00 | -0,49% | - |
| 05.02.2026 | 109,98 | 113,10 | 109,28 | 111,55 | 1,43% | - |
| 04.02.2026 | 105,35 | 110,45 | 103,85 | 109,98 | 4,74% | - |
| 03.02.2026 | 112,95 | 113,13 | 105,00 | 105,00 | -7,10% | 19.312,00 |
| 02.02.2026 | 112,68 | 115,48 | 112,55 | 113,03 | -0,53% | - |
| 30.01.2026 | 111,88 | 114,78 | 111,53 | 113,63 | 1,20% | 285,00 |
| 29.01.2026 | 116,55 | 118,00 | 110,70 | 112,28 | -3,89% | - |
| 28.01.2026 | 118,65 | 120,43 | 116,75 | 116,83 | -1,18% | - |
| 27.01.2026 | 124,08 | 124,35 | 118,20 | 118,23 | -4,73% | - |
| 26.01.2026 | 126,85 | 127,60 | 120,38 | 124,10 | -3,50% | - |
| 23.01.2026 | 129,98 | 130,55 | 127,08 | 128,60 | -0,77% | 51,00 |
| 22.01.2026 | 127,93 | 130,68 | 127,78 | 129,60 | 1,53% | - |
| 21.01.2026 | 125,70 | 129,02 | 125,00 | 127,65 | 1,79% | - |
| 20.01.2026 | 124,93 | 127,63 | 124,43 | 125,40 | -0,20% | - |
| 19.01.2026 | 125,83 | 126,18 | 125,50 | 125,65 | -1,84% | - |
| 16.01.2026 | 131,83 | 131,95 | 127,98 | 128,00 | -2,74% | 460,00 |
| 15.01.2026 | 132,73 | 135,80 | 131,45 | 131,60 | -0,90% | 1.050,00 |
| 14.01.2026 | 134,90 | 135,60 | 132,08 | 132,80 | -1,81% | 1.250,00 |
| 13.01.2026 | 136,23 | 136,68 | 132,58 | 135,25 | -0,73% | - |
| 12.01.2026 | 134,10 | 136,35 | 133,23 | 136,25 | 1,19% | - |
| 09.01.2026 | 135,50 | 136,45 | 133,73 | 134,65 | -0,77% | 1.226,00 |
| 08.01.2026 | 133,85 | 136,65 | 132,93 | 135,70 | 1,04% | - |
| 07.01.2026 | 133,90 | 135,40 | 133,20 | 134,30 | 0,41% | - |
| 06.01.2026 | 130,52 | 134,68 | 130,23 | 133,75 | 2,61% | - |
| 05.01.2026 | 130,58 | 132,83 | 130,20 | 130,35 | 0,23% | 2.150,00 |
| 02.01.2026 | 135,75 | 136,35 | 129,70 | 130,05 | -4,16% | - |
| 30.12.2025 | 136,45 | 136,85 | 135,70 | 135,70 | 0,52% | - |
| 29.12.2025 | 136,25 | 137,35 | 134,93 | 135,00 | -0,26% | 1.004,00 |
| 23.12.2025 | 140,40 | 140,58 | 134,55 | 135,35 | -3,82% | - |
| 22.12.2025 | 139,00 | 142,00 | 138,40 | 140,73 | 0,99% | - |
| 19.12.2025 | 139,88 | 140,63 | 138,10 | 139,35 | -0,46% | - |
| 18.12.2025 | 142,18 | 143,08 | 138,48 | 140,00 | -1,06% | 10,00 |
| 17.12.2025 | 138,98 | 145,35 | 138,95 | 141,50 | 2,91% | - |
| 16.12.2025 | 138,20 | 139,10 | 134,40 | 137,50 | -1,29% | 400,00 |
| 15.12.2025 | 142,43 | 142,88 | 138,58 | 139,30 | -2,86% | - |
| 12.12.2025 | 141,80 | 144,55 | 140,48 | 143,40 | 4,16% | 2.050,00 |
| 10.12.2025 | 139,83 | 141,58 | 137,55 | 137,68 | -1,38% | - |
| 09.12.2025 | 140,83 | 141,85 | 139,43 | 139,60 | -0,62% | 600,00 |
| 08.12.2025 | 142,40 | 142,63 | 139,30 | 140,48 | -1,07% | - |
| 05.12.2025 | 142,58 | 145,77 | 140,93 | 142,00 | 0,04% | - |
| 04.12.2025 | 141,35 | 143,83 | 140,88 | 141,95 | 1,07% | - |
| 03.12.2025 | 139,33 | 142,50 | 138,52 | 140,45 | 0,43% | - |
| 02.12.2025 | 139,25 | 141,13 | 138,00 | 139,85 | 0,83% | - |
| 01.12.2025 | 138,23 | 140,77 | 136,70 | 138,70 | -0,25% | 235,00 |
| 28.11.2025 | 139,10 | 140,55 | 137,05 | 139,05 | 0,25% | - |
| 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% | - |