131,053$
-0,41%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 132,28 | 133,55 | 128,02 | 130,73 | -0,66% | - |
| 05.02.2026 | 130,73 | 134,47 | 129,07 | 131,59 | 1,35% | 1.640.828,00 |
| 04.02.2026 | 123,45 | 130,59 | 122,62 | 129,84 | 4,43% | 1.916.397,00 |
| 03.02.2026 | 130,24 | 131,97 | 124,08 | 124,33 | -6,74% | 1.912.441,00 |
| 02.02.2026 | 136,36 | 137,99 | 132,99 | 133,31 | -1,07% | 930.750,00 |
| 30.01.2026 | 134,59 | 136,23 | 132,80 | 134,75 | 0,31% | 1.335.728,00 |
| 29.01.2026 | 136,89 | 139,65 | 132,13 | 134,34 | -3,80% | 2.283.386,00 |
| 28.01.2026 | 141,94 | 143,67 | 139,43 | 139,65 | -1,79% | 1.229.355,00 |
| 27.01.2026 | 146,97 | 147,23 | 141,91 | 142,19 | -3,57% | 1.126.710,00 |
| 26.01.2026 | 149,39 | 151,00 | 142,88 | 147,45 | -3,18% | 1.749.939,00 |
| 23.01.2026 | 152,47 | 153,45 | 149,29 | 152,29 | -0,18% | 784.067,00 |
| 22.01.2026 | 150,93 | 153,55 | 150,01 | 152,57 | 2,27% | 814.121,00 |
| 21.01.2026 | 148,38 | 150,62 | 148,07 | 149,18 | 1,15% | 869.052,00 |
| 20.01.2026 | 146,49 | 150,00 | 145,61 | 147,48 | 0,79% | 998.495,00 |
| 19.01.2026 | 146,27 | 146,35 | 146,07 | 146,32 | -1,41% | - |
| 16.01.2026 | 152,50 | 152,80 | 148,41 | 148,41 | -2,86% | 925.755,00 |
| 15.01.2026 | 154,67 | 157,66 | 152,47 | 152,78 | -1,16% | 769.522,00 |
| 14.01.2026 | 157,52 | 157,74 | 153,74 | 154,58 | -1,85% | 709.982,00 |
| 13.01.2026 | 158,99 | 159,04 | 154,50 | 157,50 | -0,91% | 945.125,00 |
| 12.01.2026 | 156,96 | 159,30 | 154,72 | 158,94 | 1,13% | 928.539,00 |
| 09.01.2026 | 157,64 | 157,80 | 155,40 | 157,17 | -0,40% | 469.425,00 |
| 08.01.2026 | 155,73 | 159,10 | 155,40 | 157,80 | 0,62% | 703.096,00 |
| 07.01.2026 | 157,31 | 158,30 | 155,50 | 156,82 | 0,17% | 630.065,00 |
| 06.01.2026 | 152,00 | 157,41 | 151,75 | 156,55 | 2,32% | 640.761,00 |
| 05.01.2026 | 152,63 | 155,47 | 151,81 | 153,00 | 0,39% | 957.546,00 |
| 02.01.2026 | 159,38 | 159,85 | 151,84 | 152,40 | -4,37% | 965.378,00 |
| 31.12.2025 | 159,81 | 160,63 | 159,00 | 159,36 | -0,72% | 654.926,00 |
| 30.12.2025 | 160,25 | 161,95 | 159,30 | 160,52 | -0,15% | 594.804,00 |
| 29.12.2025 | 160,36 | 161,11 | 158,55 | 160,76 | 0,22% | 690.724,00 |
| 26.12.2025 | 160,01 | 160,89 | 159,28 | 160,41 | 0,01% | 600.015,00 |
| 24.12.2025 | 159,40 | 160,53 | 159,04 | 160,40 | 0,48% | 255.010,00 |
| 23.12.2025 | 165,58 | 165,58 | 158,86 | 159,63 | -3,50% | 708.178,00 |
| 22.12.2025 | 162,79 | 166,36 | 162,75 | 165,42 | 1,66% | 624.280,00 |
| 19.12.2025 | 164,10 | 164,64 | 161,89 | 162,72 | -0,97% | 2.246.192,00 |
| 18.12.2025 | 166,01 | 167,25 | 162,59 | 164,31 | -1,59% | 1.107.474,00 |
| 17.12.2025 | 164,93 | 170,22 | 164,93 | 166,97 | 2,58% | 984.729,00 |
| 16.12.2025 | 160,30 | 163,57 | 160,30 | 162,77 | -0,02% | 578.073,00 |
| 15.12.2025 | 166,22 | 167,49 | 162,50 | 162,81 | -2,28% | 835.048,00 |
| 12.12.2025 | 166,59 | 169,27 | 165,60 | 166,61 | 0,32% | 643.737,00 |
| 11.12.2025 | 163,54 | 168,85 | 162,91 | 166,08 | 1,39% | 796.646,00 |
| 10.12.2025 | 163,28 | 163,89 | 161,06 | 163,80 | 0,68% | 825.503,00 |
| 09.12.2025 | 164,20 | 165,28 | 162,13 | 162,70 | -0,77% | 690.336,00 |
| 08.12.2025 | 164,02 | 165,41 | 162,44 | 163,97 | -1,06% | 816.681,00 |
| 05.12.2025 | 165,50 | 169,25 | 164,53 | 165,72 | -0,25% | 807.844,00 |
| 04.12.2025 | 165,29 | 167,44 | 164,43 | 166,14 | 0,96% | 645.178,00 |
| 03.12.2025 | 162,23 | 165,17 | 161,89 | 164,56 | 1,61% | 447.911,00 |
| 02.12.2025 | 162,50 | 163,87 | 160,38 | 161,95 | 0,09% | 595.019,00 |
| 01.12.2025 | 159,68 | 163,78 | 159,49 | 161,81 | 0,40% | 769.516,00 |
| 28.11.2025 | 161,84 | 162,16 | 160,74 | 161,17 | 0,22% | 214.455,00 |
| 26.11.2025 | 163,75 | 164,20 | 160,40 | 160,82 | -2,14% | 671.601,00 |
| 25.11.2025 | 160,32 | 164,54 | 159,81 | 164,34 | 3,22% | 796.618,00 |
| 24.11.2025 | 161,84 | 161,84 | 158,00 | 159,21 | -1,81% | 1.054.157,00 |
| 21.11.2025 | 159,95 | 163,51 | 159,13 | 162,14 | 1,39% | 1.049.192,00 |
| 20.11.2025 | 161,88 | 162,50 | 159,00 | 159,91 | -0,66% | 694.220,00 |
| 19.11.2025 | 161,18 | 161,59 | 159,00 | 160,97 | -0,22% | 607.356,00 |
| 18.11.2025 | 163,60 | 165,11 | 159,34 | 161,33 | -1,68% | 610.445,00 |
| 17.11.2025 | 166,25 | 168,82 | 163,20 | 164,09 | -1,22% | 847.771,00 |
| 14.11.2025 | 163,69 | 166,39 | 162,28 | 166,12 | 0,89% | 890.283,00 |
| 13.11.2025 | 165,42 | 167,07 | 164,00 | 164,66 | -1,79% | 976.528,00 |
| 12.11.2025 | 171,10 | 171,35 | 166,00 | 167,66 | -1,57% | 988.004,00 |
| 11.11.2025 | 167,00 | 170,37 | 165,37 | 170,34 | 2,12% | 932.363,00 |
| 10.11.2025 | 163,30 | 166,95 | 162,50 | 166,80 | 2,87% | 987.897,00 |
| 07.11.2025 | 163,85 | 164,48 | 159,36 | 162,15 | -1,13% | 944.914,00 |
| 06.11.2025 | 176,30 | 176,30 | 156,50 | 164,01 | -10,72% | 2.050.332,00 |
| 05.11.2025 | 180,52 | 186,28 | 180,52 | 183,71 | 0,99% | 1.306.212,00 |
| 04.11.2025 | 184,19 | 186,21 | 180,57 | 181,91 | -1,59% | 593.231,00 |
| 03.11.2025 | 185,54 | 186,86 | 182,88 | 184,85 | -1,20% | 890.719,00 |
| 31.10.2025 | 184,64 | 188,08 | 183,76 | 187,09 | 0,97% | 610.135,00 |
| 30.10.2025 | 186,56 | 188,41 | 184,72 | 185,29 | -0,63% | 679.501,00 |
| 29.10.2025 | 195,35 | 196,60 | 185,62 | 186,46 | -6,07% | 795.703,00 |
| 28.10.2025 | 199,22 | 201,41 | 198,41 | 198,50 | -0,87% | 488.533,00 |
| 27.10.2025 | 197,19 | 202,87 | 197,19 | 200,24 | 0,37% | 399.386,00 |
| 24.10.2025 | 202,10 | 202,22 | 199,41 | 199,51 | -0,39% | 436.473,00 |
| 23.10.2025 | 202,13 | 203,05 | 200,30 | 200,30 | -1,01% | 482.085,00 |
| 22.10.2025 | 206,08 | 206,49 | 202,18 | 202,35 | -2,18% | 377.373,00 |
| 21.10.2025 | 201,09 | 207,33 | 200,42 | 206,86 | 2,87% | 510.879,00 |
| 20.10.2025 | 200,69 | 203,24 | 200,00 | 201,09 | 0,31% | 437.990,00 |
| 17.10.2025 | 200,52 | 202,95 | 200,32 | 200,47 | -0,01% | - |
| 16.10.2025 | 199,77 | 201,57 | 198,51 | 200,49 | 0,50% | 645.880,00 |
| 15.10.2025 | 202,05 | 202,57 | 199,50 | 199,50 | -0,51% | 531.812,00 |
| 14.10.2025 | 199,48 | 203,06 | 199,48 | 200,53 | -0,38% | 532.161,00 |
| 13.10.2025 | 198,82 | 202,24 | 197,73 | 201,30 | 0,74% | 410.445,00 |
| 10.10.2025 | 203,04 | 203,62 | 199,63 | 199,82 | -1,37% | 494.226,00 |
| 09.10.2025 | 206,27 | 206,39 | 202,36 | 202,59 | -1,21% | 654.913,00 |
| 08.10.2025 | 203,76 | 206,49 | 201,99 | 205,08 | 0,67% | 527.677,00 |
| 07.10.2025 | 201,10 | 203,99 | 199,50 | 203,71 | 1,74% | 780.357,00 |
| 06.10.2025 | 202,00 | 204,02 | 199,59 | 200,22 | -0,81% | 1.038.926,00 |
| 03.10.2025 | 201,95 | 203,30 | 200,00 | 201,86 | 0,24% | 679.780,00 |
| 02.10.2025 | 200,50 | 203,26 | 198,20 | 201,38 | 1,08% | 1.254.358,00 |
| 01.10.2025 | 208,50 | 208,50 | 198,97 | 199,23 | -4,28% | 1.588.526,00 |
| 30.09.2025 | 216,37 | 217,10 | 207,18 | 208,14 | -4,60% | 905.167,00 |
| 29.09.2025 | 217,89 | 218,75 | 216,90 | 218,17 | 0,30% | 700.568,00 |
| 26.09.2025 | 217,49 | 219,19 | 216,09 | 217,51 | 1,24% | 767.734,00 |
| 25.09.2025 | 216,81 | 216,81 | 213,81 | 214,85 | -1,18% | 657.068,00 |
| 24.09.2025 | 219,98 | 220,52 | 216,93 | 217,42 | -1,02% | 466.998,00 |
| 23.09.2025 | 220,34 | 220,69 | 216,78 | 219,66 | -0,20% | 555.975,00 |
| 22.09.2025 | 215,70 | 222,36 | 215,70 | 220,10 | 1,62% | 753.673,00 |
| 19.09.2025 | 216,46 | 218,71 | 215,84 | 216,60 | 0,02% | 1.660.400,00 |
| 18.09.2025 | 215,55 | 218,59 | 214,11 | 216,55 | 0,85% | 626.731,00 |
| 17.09.2025 | 214,60 | 218,79 | 213,38 | 214,73 | 0,66% | 688.163,00 |