166,503$
0,22%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 218,25 | 218,25 | 210,51 | 213,32 | -2,24% | 766.167,00 |
| 15.09.2025 | 222,84 | 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 | 223,39 | 224,43 | 221,74 | 224,30 | 0,08% | 436.534,00 |
| 05.09.2025 | 225,02 | 227,30 | 222,40 | 224,12 | -0,17% | 445.844,00 |
| 04.09.2025 | 221,54 | 225,84 | 219,52 | 224,50 | 1,42% | 631.344,00 |
| 03.09.2025 | 218,73 | 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 | 227,81 | 228,15 | 225,63 | 225,71 | -0,96% | 524.333,00 |
| 27.08.2025 | 226,47 | 228,48 | 225,86 | 227,89 | 0,85% | 679.135,00 |
| 26.08.2025 | 230,28 | 232,34 | 225,86 | 225,97 | -2,08% | 679.248,00 |
| 25.08.2025 | 232,98 | 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 | 225,49 | 226,45 | 222,91 | 225,32 | -0,72% | 514.826,00 |
| 20.08.2025 | 226,81 | 229,31 | 224,05 | 226,95 | -0,43% | 817.234,00 |
| 19.08.2025 | 224,92 | 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 | 219,01 | 220,43 | 215,95 | 216,00 | -2,48% | 578.608,00 |
| 13.08.2025 | 215,16 | 222,30 | 213,76 | 221,49 | 2,92% | 752.330,00 |
| 12.08.2025 | 222,10 | 222,30 | 213,55 | 215,21 | -2,64% | 769.809,00 |
| 11.08.2025 | 229,63 | 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 | 226,35 | 226,94 | 219,73 | 223,26 | 0,00% | 1.636.319,00 |
| 05.08.2025 | 229,77 | 229,77 | 223,09 | 223,27 | -2,64% | 568.350,00 |
| 04.08.2025 | 227,44 | 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 | 235,87 | 237,66 | 231,19 | 231,54 | -1,71% | 523.556,00 |
| 30.07.2025 | 236,78 | 238,44 | 233,49 | 235,57 | -0,79% | 518.410,00 |
| 29.07.2025 | 235,57 | 237,69 | 233,15 | 237,45 | 0,43% | 474.923,00 |
| 28.07.2025 | 239,00 | 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 | 236,44 | 238,51 | 234,59 | 237,95 | 0,64% | 382.554,00 |
| 23.07.2025 | 233,51 | 237,23 | 232,77 | 236,44 | 1,37% | 551.250,00 |
| 22.07.2025 | 228,61 | 234,45 | 228,61 | 233,25 | 2,33% | 622.194,00 |
| 21.07.2025 | 230,63 | 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 | 224,02 | 226,45 | 222,98 | 224,72 | 0,66% | 429.235,00 |
| 16.07.2025 | 223,06 | 223,57 | 219,40 | 223,24 | 0,68% | 421.437,00 |