211,050€
0,07%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 210,60 | 210,75 | 210,45 | 210,75 | -0,54% | - |
| 13.10.2026 | 208,85 | 213,00 | 208,45 | 211,90 | 0,59% | - |
| 12.10.2026 | 207,90 | 213,60 | 206,25 | 210,65 | 1,62% | - |
| 09.10.2026 | 205,35 | 207,70 | 202,95 | 207,30 | 1,10% | - |
| 08.10.2026 | 199,25 | 205,50 | 198,27 | 205,05 | 2,64% | - |
| 07.10.2026 | 197,98 | 201,90 | 197,55 | 199,77 | 1,09% | - |
| 06.10.2026 | 201,23 | 202,93 | 195,85 | 197,63 | -1,83% | - |
| 05.10.2026 | 197,43 | 201,60 | 196,10 | 201,30 | 2,56% | - |
| 02.10.2026 | 202,80 | 205,20 | 195,50 | 196,27 | 1,22% | - |
| 01.10.2026 | 194,43 | 198,35 | 191,75 | 193,90 | 0,99% | 308,00 |
| 30.09.2026 | 191,45 | 195,27 | 189,48 | 192,00 | -0,53% | - |
| 29.09.2026 | 192,75 | 194,58 | 187,73 | 193,02 | -0,16% | - |
| 28.09.2026 | 192,25 | 196,20 | 187,02 | 193,33 | 0,00% | 2.160,00 |
| 25.09.2026 | 194,80 | 195,58 | 192,33 | 193,33 | -0,45% | 46,00 |
| 24.09.2026 | 193,80 | 198,48 | 191,40 | 194,20 | -0,42% | - |
| 23.09.2026 | 196,58 | 199,02 | 192,38 | 195,02 | -1,04% | 32,00 |
| 22.09.2026 | 197,38 | 201,90 | 195,13 | 197,08 | -0,10% | - |
| 21.09.2026 | 197,95 | 198,73 | 195,52 | 197,27 | 0,08% | - |
| 18.09.2026 | 197,65 | 198,25 | 193,83 | 197,13 | 0,09% | - |
| 17.09.2026 | 199,68 | 201,15 | 196,70 | 196,95 | -0,76% | - |
| 16.09.2026 | 196,73 | 199,25 | 192,73 | 198,45 | 0,52% | - |
| 15.09.2026 | 192,63 | 200,40 | 191,23 | 197,43 | 2,27% | - |
| 14.09.2026 | 189,13 | 196,23 | 188,88 | 193,05 | 2,32% | 405,00 |
| 11.09.2026 | 186,85 | 189,77 | 186,10 | 188,68 | 1,33% | - |
| 10.09.2026 | 186,00 | 188,68 | 185,05 | 186,20 | 0,95% | - |
| 09.09.2026 | 188,48 | 189,68 | 184,13 | 184,45 | -2,17% | - |
| 08.09.2026 | 196,27 | 199,40 | 187,77 | 188,55 | -4,05% | 452,00 |
| 07.09.2026 | 198,68 | 198,75 | 196,50 | 196,50 | -1,50% | - |
| 04.09.2026 | 206,80 | 207,05 | 198,58 | 199,50 | -3,51% | - |
| 03.09.2026 | 204,05 | 210,40 | 203,45 | 206,75 | 1,47% | 720,00 |
| 02.09.2026 | 205,40 | 207,35 | 202,40 | 203,75 | -1,43% | - |
| 01.09.2026 | 206,30 | 209,10 | 204,55 | 206,70 | 0,34% | - |
| 31.08.2026 | 205,80 | 206,15 | 202,50 | 206,00 | 0,02% | - |
| 28.08.2026 | 203,60 | 209,10 | 201,60 | 205,95 | 0,10% | - |
| 27.08.2026 | 201,05 | 205,85 | 198,80 | 205,75 | 3,20% | - |
| 26.08.2026 | 198,65 | 200,02 | 194,40 | 199,38 | 0,14% | - |
| 25.08.2026 | 197,10 | 199,93 | 194,65 | 199,10 | 1,01% | - |
| 24.08.2026 | 195,73 | 199,10 | 194,85 | 197,10 | 0,42% | - |
| 21.08.2026 | 193,95 | 197,18 | 191,40 | 196,27 | 1,49% | 6.075,00 |
| 20.08.2026 | 189,85 | 194,55 | 187,38 | 193,40 | 1,71% | 2.550,00 |
| 19.08.2026 | 186,00 | 190,83 | 184,48 | 190,15 | 1,18% | - |
| 18.08.2026 | 184,70 | 191,13 | 184,52 | 187,93 | 1,27% | - |
| 17.08.2026 | 188,20 | 188,30 | 183,38 | 185,58 | -1,51% | - |
| 14.08.2026 | 193,85 | 193,88 | 187,08 | 188,43 | -2,82% | 322,00 |
| 13.08.2026 | 183,43 | 194,68 | 180,27 | 193,90 | 6,42% | - |
| 12.08.2026 | 183,95 | 184,33 | 176,95 | 182,20 | -0,82% | - |
| 11.08.2026 | 184,90 | 186,70 | 182,15 | 183,70 | -0,61% | - |
| 10.08.2026 | 186,05 | 186,38 | 182,20 | 184,83 | -0,81% | 724,00 |
| 07.08.2026 | 187,08 | 192,10 | 184,90 | 186,33 | -0,60% | - |
| 06.08.2026 | 167,65 | 191,05 | 166,10 | 187,45 | 23,71% | 620,00 |
| 05.08.2026 | 152,33 | 154,98 | 149,73 | 151,52 | -0,10% | - |
| 04.08.2026 | 146,90 | 151,68 | 141,35 | 151,68 | 3,73% | 665,00 |
| 03.08.2026 | 141,80 | 149,68 | 141,80 | 146,23 | 2,74% | - |
| 31.07.2026 | 141,05 | 143,00 | 136,00 | 142,33 | 1,52% | - |
| 30.07.2026 | 147,55 | 148,05 | 135,88 | 140,20 | -5,54% | - |
| 29.07.2026 | 141,73 | 151,27 | 140,50 | 148,43 | 4,38% | - |
| 28.07.2026 | 133,10 | 144,08 | 133,05 | 142,20 | 5,98% | - |
| 27.07.2026 | 128,45 | 137,13 | 128,33 | 134,18 | 4,72% | - |
| 24.07.2026 | 121,90 | 128,52 | 121,88 | 128,13 | 5,11% | - |
| 23.07.2026 | 121,10 | 125,73 | 120,33 | 121,90 | -0,12% | - |
| 22.07.2026 | 126,38 | 127,75 | 121,15 | 122,05 | -2,98% | - |
| 21.07.2026 | 131,63 | 131,68 | 125,68 | 125,80 | -4,28% | - |
| 20.07.2026 | 129,13 | 132,18 | 125,90 | 131,43 | 1,62% | 9.829,00 |
| 17.07.2026 | 130,63 | 133,30 | 127,18 | 129,33 | -1,49% | - |
| 16.07.2026 | 126,28 | 133,93 | 126,05 | 131,27 | 4,21% | - |
| 15.07.2026 | 125,75 | 129,88 | 125,48 | 125,98 | 0,16% | - |
| 14.07.2026 | 128,48 | 128,60 | 120,90 | 125,78 | -1,60% | 8.170,00 |
| 13.07.2026 | 121,50 | 128,45 | 121,33 | 127,83 | 4,90% | - |
| 10.07.2026 | 121,98 | 124,50 | 120,95 | 121,85 | -0,08% | - |
| 09.07.2026 | 121,53 | 121,95 | 116,45 | 121,95 | 0,85% | - |
| 08.07.2026 | 125,75 | 125,75 | 120,03 | 120,93 | -3,86% | - |
| 07.07.2026 | 122,53 | 127,78 | 122,45 | 125,78 | 2,88% | - |
| 06.07.2026 | 121,85 | 123,10 | 119,20 | 122,25 | 0,47% | - |
| 03.07.2026 | 121,85 | 121,93 | 121,30 | 121,68 | 0,58% | - |
| 02.07.2026 | 117,68 | 121,58 | 115,20 | 120,98 | 2,87% | - |
| 01.07.2026 | 109,88 | 118,85 | 109,68 | 117,60 | 6,28% | 575,00 |
| 30.06.2026 | 111,75 | 112,18 | 108,43 | 110,65 | -1,05% | 552,00 |
| 29.06.2026 | 113,95 | 115,60 | 111,05 | 111,83 | -1,71% | - |
| 26.06.2026 | 109,10 | 113,93 | 108,48 | 113,78 | 4,02% | - |
| 25.06.2026 | 111,88 | 113,03 | 109,20 | 109,38 | -2,39% | - |
| 24.06.2026 | 109,25 | 113,08 | 107,55 | 112,05 | 2,56% | 234,00 |
| 23.06.2026 | 107,93 | 112,25 | 107,50 | 109,25 | 0,76% | - |
| 22.06.2026 | 108,63 | 109,90 | 106,75 | 108,43 | -0,14% | 34,00 |
| 19.06.2026 | 108,95 | 109,03 | 108,55 | 108,58 | -0,23% | 26,00 |
| 18.06.2026 | 107,93 | 110,13 | 106,08 | 108,83 | 1,02% | - |
| 17.06.2026 | 111,23 | 111,38 | 106,58 | 107,73 | -3,17% | 552,00 |
| 16.06.2026 | 116,33 | 117,65 | 110,65 | 111,25 | -4,47% | - |
| 15.06.2026 | 116,98 | 120,05 | 115,75 | 116,45 | 0,17% | - |
| 12.06.2026 | 114,45 | 116,73 | 112,68 | 116,25 | 0,93% | - |
| 11.06.2026 | 118,80 | 119,30 | 113,23 | 115,18 | -3,01% | - |
| 10.06.2026 | 117,78 | 120,15 | 116,10 | 118,75 | 0,74% | - |
| 09.06.2026 | 117,70 | 118,35 | 115,48 | 117,88 | -0,59% | - |
| 08.06.2026 | 118,90 | 119,65 | 115,28 | 118,58 | -0,73% | - |
| 05.06.2026 | 117,98 | 120,48 | 117,53 | 119,45 | 0,82% | - |
| 04.06.2026 | 118,68 | 122,80 | 118,15 | 118,48 | -0,17% | 152,00 |
| 03.06.2026 | 123,98 | 124,53 | 117,00 | 118,68 | -4,16% | - |
| 02.06.2026 | 127,25 | 127,53 | 121,40 | 123,83 | -3,07% | 56,00 |
| 01.06.2026 | 119,98 | 129,98 | 119,83 | 127,75 | 6,70% | - |
| 29.05.2026 | 117,63 | 123,43 | 116,10 | 119,73 | 2,07% | - |
| 28.05.2026 | 114,00 | 118,95 | 113,48 | 117,30 | 3,10% | - |