252,700€
-0,28%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 252,33 | 253,88 | 249,50 | 253,13 | -0,11% | - |
| 27.03.2023 | 253,10 | 257,92 | 250,55 | 253,40 | -0,09% | - |
| 24.03.2023 | 251,18 | 254,43 | 248,83 | 253,63 | 1,25% | - |
| 23.03.2023 | 245,02 | 255,18 | 244,77 | 250,50 | -0,63% | - |
| 22.03.2023 | 257,23 | 257,95 | 242,30 | 252,10 | 0,44% | - |
| 21.03.2023 | 252,75 | 259,27 | 250,08 | 251,00 | -0,52% | - |
| 20.03.2023 | 257,13 | 259,92 | 250,02 | 252,30 | -1,16% | - |
| 17.03.2023 | 262,52 | 266,75 | 255,25 | 255,25 | -2,78% | - |
| 16.03.2023 | 262,20 | 269,65 | 256,08 | 262,55 | -1,46% | 12,00 |
| 15.03.2023 | 261,42 | 268,33 | 258,92 | 266,45 | 1,03% | - |
| 14.03.2023 | 256,73 | 265,60 | 253,80 | 263,73 | 4,62% | 6,00 |
| 13.03.2023 | 258,10 | 271,48 | 248,35 | 252,08 | -5,63% | 14,00 |
| 10.03.2023 | 268,27 | 273,75 | 252,25 | 267,10 | -1,13% | - |
| 09.03.2023 | 273,45 | 286,05 | 268,30 | 270,15 | -1,30% | - |
| 08.03.2023 | 272,95 | 275,65 | 268,90 | 273,70 | 0,45% | - |
| 07.03.2023 | 274,30 | 458,25 | 270,00 | 272,48 | -0,60% | - |
| 06.03.2023 | 273,92 | 285,10 | 272,98 | 274,13 | 0,03% | - |
| 03.03.2023 | 270,35 | 276,98 | 270,02 | 274,05 | 2,11% | - |
| 02.03.2023 | 267,45 | 322,71 | 125,42 | 268,40 | 0,58% | - |
| 01.03.2023 | 272,85 | 330,56 | 132,88 | 266,85 | -2,56% | - |
| 28.02.2023 | 277,90 | 280,25 | 273,38 | 273,85 | -1,22% | - |
| 27.02.2023 | 278,42 | 282,02 | 275,60 | 277,23 | -0,33% | - |
| 24.02.2023 | 282,73 | 282,98 | 275,60 | 278,15 | -1,68% | - |
| 23.02.2023 | 281,98 | 297,60 | 270,90 | 282,90 | 0,30% | - |
| 22.02.2023 | 278,60 | 286,02 | 278,15 | 282,05 | 1,26% | - |
| 21.02.2023 | 283,70 | 283,73 | 277,00 | 278,55 | -1,82% | - |
| 20.02.2023 | 283,98 | 480,10 | 283,25 | 283,70 | -0,11% | - |
| 17.02.2023 | 288,10 | 288,45 | 278,15 | 284,00 | -1,41% | - |
| 16.02.2023 | 298,92 | 300,35 | 286,75 | 288,08 | -3,77% | - |
| 15.02.2023 | 302,23 | 305,63 | 296,67 | 299,38 | -1,02% | - |
| 14.02.2023 | 300,33 | 304,55 | 296,10 | 302,48 | 0,51% | - |
| 13.02.2023 | 296,42 | 303,05 | 289,20 | 300,95 | 1,36% | - |
| 10.02.2023 | 300,52 | 300,92 | 292,58 | 296,92 | -1,20% | - |
| 09.02.2023 | 300,38 | 495,50 | 296,30 | 300,52 | 0,23% | - |
| 08.02.2023 | 311,00 | 315,55 | 289,63 | 299,83 | -6,68% | - |
| 07.02.2023 | 307,10 | 325,27 | 303,75 | 321,30 | 4,54% | - |
| 06.02.2023 | 311,58 | 314,10 | 259,75 | 307,35 | -1,71% | - |
| 03.02.2023 | 323,40 | 324,70 | 310,70 | 312,70 | -3,08% | - |
| 02.02.2023 | 308,85 | 330,90 | 308,80 | 322,65 | 4,02% | - |
| 01.02.2023 | 297,38 | 466,85 | 212,30 | 310,17 | 4,36% | - |
| 31.01.2023 | 291,10 | 307,02 | 289,20 | 297,23 | 1,99% | - |
| 30.01.2023 | 295,75 | 296,65 | 289,98 | 291,42 | -1,82% | - |
| 27.01.2023 | 295,33 | 300,25 | 291,55 | 296,83 | 0,58% | - |
| 26.01.2023 | 288,40 | 332,50 | 151,70 | 295,13 | 2,30% | 7,00 |
| 25.01.2023 | 292,85 | 293,80 | 272,25 | 288,50 | -1,90% | - |
| 24.01.2023 | 295,92 | 332,48 | 291,00 | 294,08 | -0,78% | - |
| 23.01.2023 | 287,48 | 298,63 | 285,05 | 296,40 | 2,75% | - |
| 20.01.2023 | 282,00 | 290,77 | 280,40 | 288,48 | 2,51% | - |
| 19.01.2023 | 287,40 | 293,67 | 273,85 | 281,40 | -2,56% | 90,00 |
| 18.01.2023 | 287,75 | 308,85 | 284,23 | 288,80 | 0,46% | - |
| 17.01.2023 | 281,73 | 319,13 | 278,40 | 287,48 | 1,99% | - |
| 16.01.2023 | 280,88 | 462,50 | 273,75 | 281,88 | 0,29% | - |
| 13.01.2023 | 280,13 | 283,85 | 275,85 | 281,05 | 0,27% | - |
| 12.01.2023 | 282,52 | 286,40 | 276,10 | 280,30 | -0,99% | - |
| 11.01.2023 | 277,52 | 285,25 | 277,15 | 283,10 | 1,87% | - |
| 10.01.2023 | 272,13 | 280,48 | 265,92 | 277,90 | 1,94% | - |
| 09.01.2023 | 268,67 | 277,88 | 268,08 | 272,60 | 1,20% | - |
| 06.01.2023 | 281,08 | 284,60 | 257,17 | 269,38 | -3,75% | - |
| 05.01.2023 | 286,02 | 340,54 | 136,48 | 279,88 | -2,32% | - |
| 04.01.2023 | 288,55 | 291,27 | 283,45 | 286,52 | -0,88% | - |
| 03.01.2023 | 294,15 | 300,73 | 285,25 | 289,08 | -1,49% | - |
| 02.01.2023 | 290,85 | 493,30 | 290,70 | 293,45 | 0,51% | - |
| 30.12.2022 | 292,05 | 294,45 | 291,05 | 291,95 | -0,15% | - |
| 29.12.2022 | 285,00 | 294,85 | 282,75 | 292,40 | 2,45% | - |
| 28.12.2022 | 283,92 | 287,70 | 279,33 | 285,40 | 0,81% | - |
| 27.12.2022 | 287,42 | 288,15 | 280,88 | 283,10 | -1,46% | - |
| 23.12.2022 | 286,70 | 299,20 | 280,20 | 287,30 | 0,31% | - |
| 22.12.2022 | 292,00 | 295,00 | 276,98 | 286,40 | -2,10% | - |
| 21.12.2022 | 288,00 | 295,20 | 281,60 | 292,55 | 2,20% | - |
| 20.12.2022 | 290,83 | 294,63 | 283,63 | 286,25 | -2,08% | - |
| 19.12.2022 | 293,52 | 295,60 | 289,25 | 292,33 | -0,54% | - |
| 16.12.2022 | 295,65 | 298,17 | 287,35 | 293,90 | -0,84% | 16,00 |
| 15.12.2022 | 307,55 | 383,11 | 138,80 | 296,38 | -3,51% | - |
| 14.12.2022 | 309,75 | 314,98 | 304,10 | 307,15 | -0,68% | - |
| 13.12.2022 | 309,05 | 325,90 | 304,08 | 309,25 | -0,10% | - |
| 12.12.2022 | 298,50 | 315,30 | 296,27 | 309,58 | 3,82% | - |
| 09.12.2022 | 302,00 | 308,17 | 295,95 | 298,17 | -0,82% | - |
| 08.12.2022 | 294,08 | 305,85 | 291,90 | 300,65 | 2,27% | - |
| 07.12.2022 | 299,20 | 310,80 | 285,05 | 293,98 | -1,52% | - |
| 06.12.2022 | 301,27 | 307,95 | 290,42 | 298,50 | -0,76% | - |
| 05.12.2022 | 321,42 | 322,13 | 295,83 | 300,77 | -6,83% | - |
| 02.12.2022 | 328,45 | 329,00 | 318,17 | 322,83 | -1,93% | - |
| 01.12.2022 | 324,33 | 333,23 | 320,05 | 329,17 | 1,14% | - |
| 30.11.2022 | 311,88 | 328,15 | 305,60 | 325,48 | 4,39% | - |
| 29.11.2022 | 314,45 | 333,92 | 307,90 | 311,77 | -1,04% | - |
| 28.11.2022 | 313,90 | 318,88 | 309,73 | 315,05 | 0,31% | - |
| 25.11.2022 | 314,35 | 317,27 | 309,67 | 314,08 | -0,22% | - |
| 24.11.2022 | 314,60 | 588,08 | 150,00 | 314,77 | 0,04% | - |
| 23.11.2022 | 309,10 | 317,95 | 304,55 | 314,65 | 1,52% | - |
| 22.11.2022 | 307,25 | 311,50 | 299,05 | 309,95 | 0,71% | - |
| 21.11.2022 | 307,48 | 311,52 | 298,00 | 307,75 | 0,38% | - |
| 18.11.2022 | 306,27 | 310,50 | 296,98 | 306,60 | -0,07% | 1,00 |
| 17.11.2022 | 326,13 | 326,52 | 303,08 | 306,80 | -5,61% | - |
| 16.11.2022 | 335,05 | 339,00 | 317,40 | 325,02 | -3,03% | 5,00 |
| 15.11.2022 | 320,35 | 342,60 | 310,90 | 335,17 | 5,02% | - |
| 14.11.2022 | 328,92 | 330,55 | 315,73 | 319,15 | -2,92% | - |
| 11.11.2022 | 324,48 | 337,42 | 306,05 | 328,75 | 1,64% | - |
| 10.11.2022 | 298,92 | 331,73 | 292,25 | 323,45 | 8,11% | 101,00 |
| 09.11.2022 | 302,27 | 321,25 | 291,63 | 299,17 | -1,21% | - |
| 08.11.2022 | 296,15 | 307,85 | 277,20 | 302,83 | 2,50% | 10,00 |