193,700€
-0,10%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 193,85 | 193,85 | 193,70 | 193,70 | -0,10% | - |
| 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% | - |
| 27.05.2026 | 114,35 | 117,70 | 113,13 | 113,78 | -0,28% | 100,00 |
| 26.05.2026 | 118,90 | 119,05 | 114,03 | 114,10 | -4,54% | - |
| 25.05.2026 | 119,30 | 119,58 | 119,25 | 119,53 | 0,63% | - |
| 22.05.2026 | 115,93 | 119,60 | 115,90 | 118,78 | 2,75% | - |
| 21.05.2026 | 118,60 | 119,15 | 114,68 | 115,60 | -2,53% | - |
| 20.05.2026 | 121,65 | 122,30 | 115,40 | 118,60 | -2,47% | - |
| 19.05.2026 | 119,30 | 124,83 | 119,28 | 121,60 | 2,06% | - |
| 18.05.2026 | 116,35 | 122,13 | 116,05 | 119,15 | 1,21% | - |
| 15.05.2026 | 113,85 | 120,70 | 113,23 | 117,73 | 2,55% | 8.100,00 |
| 14.05.2026 | 115,50 | 116,43 | 112,33 | 114,80 | -0,37% | - |
| 13.05.2026 | 117,23 | 118,28 | 113,03 | 115,23 | -1,50% | 1.872,00 |
| 12.05.2026 | 118,28 | 119,98 | 115,68 | 116,98 | -0,45% | - |
| 11.05.2026 | 116,15 | 117,93 | 114,15 | 117,50 | 1,08% | 250,00 |
| 08.05.2026 | 118,05 | 118,33 | 111,03 | 116,25 | -1,48% | - |
| 07.05.2026 | 107,85 | 118,10 | 105,18 | 118,00 | 9,79% | - |
| 06.05.2026 | 112,48 | 113,08 | 106,48 | 107,48 | -4,51% | - |
| 05.05.2026 | 113,43 | 113,65 | 110,75 | 112,55 | -0,53% | - |
| 04.05.2026 | 112,80 | 116,75 | 111,65 | 113,15 | 4,74% | - |
| 30.04.2026 | 109,00 | 110,30 | 106,33 | 108,03 | -1,37% | 300,00 |
| 29.04.2026 | 106,93 | 109,78 | 106,03 | 109,53 | 2,70% | - |
| 28.04.2026 | 105,85 | 109,13 | 105,85 | 106,65 | 1,14% | - |
| 27.04.2026 | 105,30 | 107,73 | 104,60 | 105,45 | -0,12% | - |
| 24.04.2026 | 107,38 | 107,70 | 103,80 | 105,58 | -1,68% | 644,00 |
| 23.04.2026 | 109,18 | 109,75 | 104,35 | 107,38 | -3,66% | - |
| 22.04.2026 | 111,53 | 114,83 | 109,50 | 111,45 | 0,07% | - |
| 21.04.2026 | 112,95 | 116,23 | 111,05 | 111,38 | -1,59% | - |
| 20.04.2026 | 107,25 | 113,55 | 107,00 | 113,18 | 5,16% | - |
| 17.04.2026 | 106,80 | 107,75 | 105,28 | 107,63 | 0,68% | - |
| 16.04.2026 | 106,00 | 108,00 | 104,68 | 106,90 | 2,15% | - |
| 15.04.2026 | 101,60 | 106,65 | 101,48 | 104,65 | 3,26% | - |
| 14.04.2026 | 101,98 | 103,20 | 100,60 | 101,35 | -0,20% | 1.850,00 |
| 13.04.2026 | 96,58 | 102,08 | 96,08 | 101,55 | 5,15% | - |
| 10.04.2026 | 98,14 | 98,61 | 94,25 | 96,58 | -0,76% | - |
| 09.04.2026 | 100,95 | 101,43 | 96,67 | 97,32 | -3,67% | - |
| 08.04.2026 | 108,78 | 109,00 | 101,00 | 101,03 | -5,74% | 3.552,00 |
| 07.04.2026 | 106,65 | 109,58 | 105,88 | 107,18 | 0,07% | - |
| 02.04.2026 | 103,53 | 108,50 | 103,20 | 107,10 | 2,66% | - |
| 01.04.2026 | 105,30 | 106,05 | 101,15 | 104,33 | -0,78% | - |
| 31.03.2026 | 106,38 | 108,53 | 104,55 | 105,15 | -0,43% | - |
| 30.03.2026 | 101,88 | 106,20 | 101,88 | 105,60 | 3,91% | - |
| 27.03.2026 | 106,98 | 107,08 | 101,08 | 101,63 | -4,67% | - |
| 26.03.2026 | 103,28 | 107,73 | 102,88 | 106,60 | 2,85% | - |
| 25.03.2026 | 102,93 | 106,35 | 101,83 | 103,65 | 0,93% | 220,00 |