230,401$
1,49%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 227,77 | 230,73 | 226,80 | 230,32 | 1,45% | 372.326,00 |
| 21.11.2024 | 221,24 | 227,66 | 220,90 | 227,02 | 3,29% | 396.300,00 |
| 20.11.2024 | 217,51 | 220,66 | 216,10 | 219,78 | 1,32% | 661.454,00 |
| 19.11.2024 | 215,60 | 219,85 | 213,07 | 216,92 | -0,90% | 415.399,00 |
| 18.11.2024 | 219,55 | 220,48 | 216,49 | 218,90 | -0,45% | 373.047,00 |
| 15.11.2024 | 223,86 | 224,47 | 219,82 | 219,88 | -2,13% | 478.120,00 |
| 14.11.2024 | 227,38 | 228,09 | 223,11 | 224,67 | -1,37% | 504.550,00 |
| 13.11.2024 | 229,43 | 231,10 | 226,99 | 227,80 | -0,48% | 427.864,00 |
| 12.11.2024 | 227,44 | 230,01 | 226,70 | 228,89 | 0,52% | 627.439,00 |
| 11.11.2024 | 230,18 | 231,00 | 225,91 | 227,70 | -0,46% | 468.882,00 |
| 08.11.2024 | 226,42 | 229,10 | 224,00 | 228,75 | 0,69% | 492.992,00 |
| 07.11.2024 | 230,70 | 230,70 | 226,29 | 227,19 | -1,69% | 594.075,00 |
| 06.11.2024 | 222,46 | 233,69 | 222,45 | 231,09 | 5,74% | 1.344.141,00 |
| 05.11.2024 | 210,96 | 219,04 | 209,47 | 218,54 | 3,35% | 1.044.583,00 |
| 04.11.2024 | 210,15 | 213,14 | 208,87 | 211,46 | 0,38% | 810.754,00 |
| 01.11.2024 | 207,73 | 212,58 | 203,27 | 210,65 | 0,78% | 1.117.336,00 |
| 31.10.2024 | 189,68 | 222,30 | 189,20 | 209,03 | 21,35% | 2.560.033,00 |
| 30.10.2024 | 166,99 | 174,90 | 166,99 | 172,25 | 2,81% | 1.238.154,00 |
| 29.10.2024 | 166,80 | 169,60 | 165,51 | 167,54 | 0,11% | 573.702,00 |
| 28.10.2024 | 165,55 | 168,68 | 165,18 | 167,35 | 1,65% | 524.672,00 |
| 25.10.2024 | 165,94 | 166,86 | 163,75 | 164,63 | -0,33% | 328.427,00 |
| 24.10.2024 | 166,92 | 166,97 | 164,09 | 165,18 | 0,48% | 671.208,00 |
| 23.10.2024 | 165,35 | 166,40 | 162,62 | 164,39 | -1,21% | 357.951,00 |
| 22.10.2024 | 167,18 | 167,74 | 165,35 | 166,40 | -0,85% | 409.476,00 |
| 21.10.2024 | 166,22 | 172,05 | 165,97 | 167,82 | 1,16% | 810.993,00 |
| 18.10.2024 | 166,58 | 167,50 | 164,16 | 165,89 | 0,39% | 376.637,00 |
| 17.10.2024 | 163,87 | 165,41 | 161,24 | 165,25 | 1,03% | 524.563,00 |
| 16.10.2024 | 164,95 | 165,50 | 162,72 | 163,57 | -0,82% | 497.744,00 |
| 15.10.2024 | 164,92 | 169,36 | 164,43 | 164,93 | 0,15% | 511.847,00 |
| 14.10.2024 | 162,99 | 164,93 | 161,91 | 164,68 | 1,34% | 515.629,00 |
| 11.10.2024 | 164,11 | 165,16 | 162,46 | 162,50 | -0,90% | 377.905,00 |
| 10.10.2024 | 162,93 | 164,12 | 160,77 | 163,98 | 0,23% | 536.253,00 |
| 09.10.2024 | 161,48 | 163,65 | 160,00 | 163,60 | 2,29% | 620.247,00 |
| 08.10.2024 | 163,87 | 164,50 | 159,82 | 159,94 | -2,24% | 560.943,00 |
| 07.10.2024 | 167,43 | 167,43 | 163,28 | 163,61 | -2,60% | 398.098,00 |
| 04.10.2024 | 168,20 | 168,56 | 166,09 | 167,97 | 0,85% | 356.196,00 |
| 03.10.2024 | 165,16 | 166,96 | 164,58 | 166,56 | -0,10% | 348.612,00 |
| 02.10.2024 | 166,26 | 167,83 | 164,32 | 166,73 | 0,25% | 345.397,00 |
| 01.10.2024 | 166,75 | 167,13 | 162,85 | 166,31 | -0,16% | 504.764,00 |
| 30.09.2024 | 167,01 | 167,82 | 165,34 | 166,57 | -0,73% | 501.615,00 |
| 27.09.2024 | 168,62 | 170,35 | 167,17 | 167,80 | 0,20% | 467.889,00 |
| 26.09.2024 | 170,24 | 170,24 | 158,03 | 167,46 | -0,23% | 1.586.885,00 |
| 25.09.2024 | 173,28 | 173,35 | 167,71 | 167,84 | -3,38% | 524.330,00 |
| 24.09.2024 | 174,18 | 175,11 | 171,89 | 173,72 | 0,66% | 525.083,00 |
| 23.09.2024 | 171,59 | 172,78 | 168,76 | 172,58 | 1,37% | 557.038,00 |
| 20.09.2024 | 173,00 | 173,25 | 168,59 | 170,24 | -1,56% | 1.306.303,00 |
| 19.09.2024 | 174,87 | 175,00 | 171,14 | 172,93 | 1,16% | 609.540,00 |
| 18.09.2024 | 169,19 | 174,15 | 168,62 | 170,94 | 1,12% | 614.614,00 |
| 17.09.2024 | 169,51 | 172,38 | 168,37 | 169,04 | -0,03% | 484.030,00 |
| 16.09.2024 | 170,11 | 172,28 | 169,03 | 169,09 | -0,17% | 602.182,00 |
| 13.09.2024 | 168,14 | 171,06 | 167,49 | 169,38 | 1,09% | 826.184,00 |
| 12.09.2024 | 169,81 | 170,26 | 165,55 | 167,55 | -0,56% | 1.037.560,00 |
| 11.09.2024 | 167,10 | 168,55 | 160,97 | 168,50 | 0,52% | 820.523,00 |
| 10.09.2024 | 164,65 | 167,68 | 161,74 | 167,62 | 2,32% | 744.471,00 |
| 09.09.2024 | 155,69 | 164,52 | 155,63 | 163,82 | 5,75% | 1.025.288,00 |
| 06.09.2024 | 156,23 | 158,07 | 153,08 | 154,91 | -0,84% | 982.147,00 |
| 05.09.2024 | 159,41 | 161,04 | 155,77 | 156,22 | -2,36% | 3.017.943,00 |
| 04.09.2024 | 160,77 | 162,32 | 158,73 | 160,00 | -0,80% | 555.961,00 |
| 03.09.2024 | 161,71 | 163,56 | 160,47 | 161,29 | -0,92% | 651.005,00 |
| 30.08.2024 | 164,00 | 164,47 | 161,50 | 162,78 | -0,47% | 648.520,00 |
| 29.08.2024 | 164,38 | 165,15 | 162,71 | 163,55 | 0,31% | 349.849,00 |
| 28.08.2024 | 163,25 | 165,11 | 161,87 | 163,04 | -0,04% | 528.735,00 |
| 27.08.2024 | 164,08 | 164,48 | 161,59 | 163,10 | -0,92% | 494.174,00 |
| 26.08.2024 | 163,95 | 165,75 | 163,12 | 164,61 | 0,85% | 447.388,00 |
| 23.08.2024 | 161,00 | 163,65 | 159,81 | 163,23 | 1,93% | 582.722,00 |
| 22.08.2024 | 160,80 | 161,29 | 158,94 | 160,14 | -0,41% | 440.767,00 |
| 21.08.2024 | 159,35 | 161,44 | 157,30 | 160,80 | 1,42% | 438.030,00 |
| 20.08.2024 | 158,39 | 158,87 | 157,28 | 158,55 | -0,22% | 467.114,00 |
| 19.08.2024 | 160,00 | 160,99 | 158,27 | 158,90 | -0,69% | 482.840,00 |
| 16.08.2024 | 158,70 | 160,84 | 157,12 | 160,00 | 0,19% | 1.418.882,00 |
| 15.08.2024 | 157,52 | 161,00 | 157,52 | 159,69 | 2,91% | 742.894,00 |
| 14.08.2024 | 156,24 | 156,63 | 153,39 | 155,17 | -0,94% | 575.553,00 |
| 13.08.2024 | 153,98 | 157,39 | 152,46 | 156,65 | 1,91% | 707.163,00 |
| 12.08.2024 | 158,41 | 158,77 | 153,43 | 153,71 | -2,74% | 514.351,00 |
| 09.08.2024 | 158,56 | 159,44 | 157,08 | 158,04 | -0,78% | 470.466,00 |
| 08.08.2024 | 153,91 | 160,70 | 152,85 | 159,29 | 4,29% | 710.350,00 |
| 07.08.2024 | 159,96 | 162,58 | 152,54 | 152,74 | -3,57% | 774.951,00 |
| 06.08.2024 | 158,71 | 162,18 | 158,00 | 158,40 | 0,21% | 668.224,00 |
| 05.08.2024 | 157,22 | 163,40 | 156,30 | 158,07 | -3,80% | 3.179.816,00 |
| 02.08.2024 | 164,93 | 166,84 | 158,66 | 164,31 | -1,83% | 845.636,00 |
| 01.08.2024 | 174,02 | 178,90 | 165,43 | 167,38 | 0,35% | 1.693.220,00 |
| 31.07.2024 | 167,63 | 170,53 | 166,09 | 166,79 | 0,80% | 1.338.887,00 |
| 30.07.2024 | 164,24 | 167,21 | 162,10 | 165,47 | 0,76% | 644.147,00 |
| 29.07.2024 | 164,79 | 167,87 | 163,28 | 164,23 | 0,12% | 560.868,00 |
| 26.07.2024 | 164,04 | 165,03 | 161,60 | 164,03 | 0,70% | 585.889,00 |
| 25.07.2024 | 159,25 | 167,36 | 158,47 | 162,89 | 2,72% | 651.979,00 |
| 24.07.2024 | 165,16 | 167,47 | 158,20 | 158,58 | -4,13% | 700.105,00 |
| 23.07.2024 | 160,37 | 167,98 | 159,42 | 165,42 | 3,39% | 997.170,00 |
| 22.07.2024 | 159,43 | 160,57 | 154,91 | 159,99 | 1,20% | 610.777,00 |
| 19.07.2024 | 154,96 | 158,45 | 152,45 | 158,10 | 2,14% | 747.768,00 |
| 18.07.2024 | 160,68 | 162,25 | 153,81 | 154,79 | -3,67% | 735.534,00 |
| 17.07.2024 | 160,00 | 161,76 | 156,59 | 160,68 | -0,22% | 752.906,00 |
| 16.07.2024 | 156,39 | 162,50 | 156,32 | 161,03 | 3,15% | 987.334,00 |
| 15.07.2024 | 149,41 | 156,85 | 148,22 | 156,11 | 5,17% | 1.091.013,00 |
| 12.07.2024 | 146,00 | 150,43 | 144,60 | 148,43 | 2,73% | 908.242,00 |
| 11.07.2024 | 142,00 | 144,84 | 140,69 | 144,48 | 2,99% | 764.144,00 |
| 10.07.2024 | 140,45 | 140,64 | 139,53 | 140,28 | 0,09% | 581.730,00 |
| 09.07.2024 | 139,90 | 140,90 | 139,50 | 140,16 | -0,14% | 741.760,00 |
| 08.07.2024 | 142,65 | 142,76 | 139,77 | 140,35 | -1,13% | 666.262,00 |
| 05.07.2024 | 142,86 | 142,98 | 140,66 | 141,96 | -0,80% | 427.715,00 |