217,570$
-1,15%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 214,48 | 218,59 | 214,11 | 216,55 | 0,85% | 626.731,00 |
| 17.09.2025 | 215,18 | 218,79 | 213,38 | 214,73 | 0,66% | 688.163,00 |
| 16.09.2025 | 217,63 | 218,25 | 210,51 | 213,32 | -2,24% | 766.167,00 |
| 15.09.2025 | 222,05 | 223,65 | 218,05 | 218,20 | -1,99% | 485.417,00 |
| 12.09.2025 | 226,37 | 226,68 | 221,98 | 222,63 | -1,65% | 379.388,00 |
| 11.09.2025 | 221,12 | 227,49 | 220,63 | 226,37 | 2,49% | 471.795,00 |
| 10.09.2025 | 220,58 | 223,45 | 220,15 | 220,88 | -0,72% | 596.513,00 |
| 09.09.2025 | 224,12 | 224,12 | 219,22 | 222,49 | -0,81% | 589.476,00 |
| 08.09.2025 | 222,47 | 224,43 | 221,74 | 224,30 | 0,08% | 416.062,00 |
| 05.09.2025 | 225,02 | 227,30 | 222,40 | 224,12 | -0,17% | 445.844,00 |
| 04.09.2025 | 221,50 | 225,84 | 219,52 | 224,50 | 1,42% | 631.344,00 |
| 03.09.2025 | 218,35 | 221,40 | 216,62 | 221,35 | 0,61% | 830.520,00 |
| 02.09.2025 | 224,50 | 225,00 | 216,22 | 220,00 | -3,15% | 928.001,00 |
| 29.08.2025 | 225,79 | 227,57 | 225,34 | 227,15 | 0,64% | 341.923,00 |
| 28.08.2025 | 228,15 | 228,15 | 225,63 | 225,71 | -0,96% | 524.333,00 |
| 27.08.2025 | 225,86 | 228,48 | 225,86 | 227,89 | 0,85% | 679.135,00 |
| 26.08.2025 | 230,70 | 232,34 | 225,86 | 225,97 | -2,08% | 679.248,00 |
| 25.08.2025 | 234,60 | 234,60 | 229,92 | 230,78 | -1,33% | 372.438,00 |
| 22.08.2025 | 225,72 | 234,28 | 224,51 | 233,89 | 3,80% | 699.286,00 |
| 21.08.2025 | 225,45 | 226,45 | 222,91 | 225,32 | -0,72% | 514.826,00 |
| 20.08.2025 | 226,09 | 229,31 | 224,05 | 226,95 | -0,43% | 817.234,00 |
| 19.08.2025 | 225,00 | 228,44 | 223,75 | 227,93 | 1,18% | 656.611,00 |
| 18.08.2025 | 221,55 | 225,85 | 221,55 | 225,28 | 3,73% | 622.685,00 |
| 15.08.2025 | 216,57 | 218,53 | 215,46 | 217,18 | 0,55% | 593.622,00 |
| 14.08.2025 | 218,61 | 220,43 | 215,95 | 216,00 | -2,48% | 578.608,00 |
| 13.08.2025 | 215,00 | 222,30 | 213,76 | 221,49 | 2,92% | 752.330,00 |
| 12.08.2025 | 222,30 | 222,30 | 213,55 | 215,21 | -2,64% | 769.809,00 |
| 11.08.2025 | 228,77 | 230,60 | 220,10 | 221,04 | -3,83% | 711.061,00 |
| 08.08.2025 | 233,75 | 234,22 | 227,54 | 229,85 | -1,51% | 672.084,00 |
| 07.08.2025 | 238,79 | 248,95 | 231,36 | 233,38 | 4,53% | 1.484.170,00 |
| 06.08.2025 | 225,02 | 226,94 | 219,73 | 223,26 | 0,00% | 1.636.319,00 |
| 05.08.2025 | 229,45 | 229,77 | 223,09 | 223,27 | -2,64% | 568.350,00 |
| 04.08.2025 | 228,18 | 232,85 | 226,44 | 229,32 | 1,27% | 566.698,00 |
| 01.08.2025 | 231,12 | 231,12 | 225,21 | 226,44 | -2,20% | 580.498,00 |
| 31.07.2025 | 235,24 | 237,66 | 231,19 | 231,54 | -1,71% | 523.556,00 |
| 30.07.2025 | 236,34 | 238,44 | 233,49 | 235,57 | -0,79% | 518.410,00 |
| 29.07.2025 | 236,33 | 237,69 | 233,15 | 237,45 | 0,43% | 474.923,00 |
| 28.07.2025 | 238,33 | 239,62 | 235,60 | 236,44 | -0,99% | 474.885,00 |
| 25.07.2025 | 238,10 | 240,14 | 236,84 | 238,80 | 0,36% | 325.705,00 |
| 24.07.2025 | 236,69 | 238,51 | 234,59 | 237,95 | 0,64% | 382.554,00 |
| 23.07.2025 | 234,15 | 237,23 | 232,77 | 236,44 | 1,37% | 551.250,00 |
| 22.07.2025 | 229,23 | 234,45 | 228,61 | 233,25 | 2,33% | 622.194,00 |
| 21.07.2025 | 230,60 | 230,69 | 227,57 | 227,94 | -0,77% | 412.246,00 |
| 18.07.2025 | 226,74 | 230,15 | 224,34 | 229,71 | 2,22% | 481.419,00 |
| 17.07.2025 | 223,83 | 226,45 | 222,98 | 224,72 | 0,66% | 429.235,00 |
| 16.07.2025 | 222,05 | 223,57 | 219,40 | 223,24 | 0,68% | 421.437,00 |
| 15.07.2025 | 222,61 | 224,16 | 220,87 | 221,73 | -0,12% | 468.708,00 |
| 14.07.2025 | 221,44 | 223,60 | 218,00 | 222,00 | 0,82% | 630.712,00 |
| 11.07.2025 | 228,87 | 229,32 | 219,86 | 220,20 | -3,99% | 624.587,00 |
| 10.07.2025 | 234,37 | 234,37 | 228,71 | 229,36 | -2,02% | 418.438,00 |
| 09.07.2025 | 233,79 | 235,00 | 230,77 | 234,08 | 0,05% | 476.489,00 |
| 08.07.2025 | 233,68 | 236,24 | 232,54 | 233,97 | 0,68% | 519.360,00 |
| 07.07.2025 | 231,38 | 235,00 | 229,69 | 232,39 | -0,29% | 511.839,00 |
| 03.07.2025 | 229,15 | 233,40 | 227,99 | 233,07 | 2,17% | 374.191,00 |
| 02.07.2025 | 233,78 | 235,31 | 222,20 | 228,13 | -2,43% | 655.492,00 |
| 01.07.2025 | 229,63 | 235,79 | 228,41 | 233,80 | 1,04% | 913.139,00 |
| 30.06.2025 | 227,75 | 231,62 | 227,14 | 231,40 | 1,84% | 605.442,00 |
| 27.06.2025 | 225,80 | 228,59 | 224,03 | 227,23 | 0,79% | 590.049,00 |
| 26.06.2025 | 225,81 | 227,28 | 221,15 | 225,46 | 1,20% | 852.865,00 |
| 25.06.2025 | 234,51 | 235,36 | 222,21 | 222,79 | -5,22% | 901.587,00 |
| 24.06.2025 | 234,58 | 235,46 | 230,65 | 235,05 | 0,89% | 547.789,00 |
| 23.06.2025 | 231,91 | 233,60 | 229,15 | 232,97 | 0,35% | 515.347,00 |
| 20.06.2025 | 233,80 | 234,89 | 229,60 | 232,15 | -0,29% | 1.415.297,00 |
| 18.06.2025 | 241,90 | 242,53 | 231,62 | 232,82 | -3,69% | 1.013.838,00 |
| 17.06.2025 | 246,43 | 246,68 | 241,72 | 241,73 | -1,90% | 561.214,00 |
| 16.06.2025 | 246,98 | 248,05 | 243,67 | 246,41 | 0,58% | 478.869,00 |
| 13.06.2025 | 248,13 | 248,83 | 243,65 | 245,00 | -2,33% | 552.423,00 |
| 12.06.2025 | 253,50 | 253,61 | 246,24 | 250,85 | -0,38% | 685.856,00 |
| 11.06.2025 | 254,02 | 255,46 | 250,75 | 251,80 | -0,91% | 484.328,00 |
| 10.06.2025 | 256,42 | 258,59 | 252,56 | 254,12 | -1,68% | 501.615,00 |
| 09.06.2025 | 265,91 | 265,91 | 255,21 | 258,45 | -2,73% | 762.067,00 |
| 06.06.2025 | 266,74 | 267,04 | 263,63 | 265,71 | 0,67% | 348.678,00 |
| 05.06.2025 | 265,30 | 267,76 | 262,22 | 263,93 | -0,33% | 523.967,00 |
| 04.06.2025 | 262,93 | 265,61 | 259,64 | 264,80 | 0,38% | 663.228,00 |
| 03.06.2025 | 259,00 | 264,07 | 256,77 | 263,80 | 1,64% | 590.794,00 |
| 02.06.2025 | 258,27 | 260,00 | 252,95 | 259,54 | 0,17% | 590.687,00 |
| 30.05.2025 | 255,74 | 259,35 | 253,51 | 259,09 | 1,33% | 913.126,00 |
| 29.05.2025 | 261,30 | 261,30 | 254,55 | 255,68 | -1,46% | 515.304,00 |
| 28.05.2025 | 261,84 | 262,66 | 258,98 | 259,46 | -0,69% | 322.685,00 |
| 27.05.2025 | 258,19 | 261,55 | 253,44 | 261,26 | 1,30% | 446.736,00 |
| 23.05.2025 | 258,01 | 259,99 | 255,74 | 257,90 | -1,38% | 412.519,00 |
| 22.05.2025 | 256,50 | 262,80 | 255,17 | 261,50 | 1,65% | 529.885,00 |
| 21.05.2025 | 258,74 | 261,69 | 256,15 | 257,25 | -1,32% | 358.804,00 |
| 20.05.2025 | 257,28 | 261,23 | 257,28 | 260,69 | 0,29% | 277.164,00 |
| 19.05.2025 | 256,74 | 260,40 | 256,27 | 259,93 | -0,17% | 370.783,00 |
| 16.05.2025 | 256,30 | 261,31 | 255,35 | 260,36 | 1,52% | 488.505,00 |
| 15.05.2025 | 256,01 | 257,73 | 251,68 | 256,46 | -0,30% | 715.693,00 |
| 14.05.2025 | 260,06 | 260,07 | 255,34 | 257,22 | -1,15% | 696.638,00 |
| 13.05.2025 | 258,00 | 261,64 | 257,55 | 260,21 | 0,71% | 535.353,00 |
| 12.05.2025 | 259,73 | 260,00 | 252,18 | 258,38 | 2,25% | 952.327,00 |
| 09.05.2025 | 249,04 | 255,12 | 247,76 | 252,70 | 1,34% | 730.429,00 |
| 08.05.2025 | 243,00 | 254,48 | 233,00 | 249,35 | 9,04% | 1.502.012,00 |
| 07.05.2025 | 228,90 | 228,90 | 223,36 | 228,67 | 0,39% | 758.016,00 |
| 06.05.2025 | 224,23 | 228,77 | 224,23 | 227,79 | 0,22% | 576.099,00 |
| 05.05.2025 | 225,63 | 230,42 | 225,31 | 227,28 | -0,04% | 459.961,00 |
| 02.05.2025 | 228,41 | 231,40 | 227,16 | 227,37 | 0,12% | 456.065,00 |
| 01.05.2025 | 227,57 | 231,19 | 226,05 | 227,10 | 0,31% | 499.349,00 |
| 30.04.2025 | 224,14 | 226,97 | 220,77 | 226,39 | -0,95% | 588.793,00 |