218,644$
-0,05%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 215,76 | 220,30 | 214,49 | 218,89 | 0,07% | - |
| 28.03.2025 | 225,66 | 228,45 | 217,83 | 218,75 | -3,13% | 547.962,00 |
| 27.03.2025 | 221,77 | 225,84 | 219,92 | 225,82 | 1,39% | 452.024,00 |
| 26.03.2025 | 224,71 | 226,47 | 221,25 | 222,72 | -0,32% | 476.744,00 |
| 25.03.2025 | 225,00 | 227,27 | 222,39 | 223,44 | -0,10% | 440.643,00 |
| 24.03.2025 | 220,05 | 224,31 | 219,06 | 223,67 | 2,46% | 580.342,00 |
| 21.03.2025 | 212,96 | 219,33 | 210,80 | 218,30 | 1,33% | 2.944.716,00 |
| 20.03.2025 | 216,47 | 218,84 | 215,31 | 215,43 | -0,92% | 496.852,00 |
| 19.03.2025 | 217,67 | 220,57 | 214,05 | 217,44 | 0,19% | 578.981,00 |
| 18.03.2025 | 213,70 | 217,41 | 210,62 | 217,03 | 0,47% | 697.024,00 |
| 17.03.2025 | 210,77 | 220,83 | 209,96 | 216,01 | 3,86% | 898.023,00 |
| 14.03.2025 | 203,72 | 208,18 | 203,72 | 207,99 | 2,55% | 410.843,00 |
| 13.03.2025 | 205,62 | 205,62 | 199,14 | 202,82 | -1,81% | 575.924,00 |
| 12.03.2025 | 209,10 | 210,24 | 202,80 | 206,56 | -0,05% | 600.166,00 |
| 11.03.2025 | 215,64 | 216,29 | 206,16 | 206,66 | -4,77% | 794.416,00 |
| 10.03.2025 | 215,38 | 226,12 | 214,50 | 217,02 | 1,88% | 996.061,00 |
| 07.03.2025 | 204,10 | 213,65 | 202,89 | 213,02 | 4,62% | 707.555,00 |
| 06.03.2025 | 214,17 | 216,32 | 203,53 | 203,62 | -6,33% | 851.221,00 |
| 05.03.2025 | 216,54 | 218,95 | 214,75 | 217,39 | 0,08% | 894.705,00 |
| 04.03.2025 | 219,14 | 220,73 | 215,87 | 217,21 | -1,36% | 875.909,00 |
| 03.03.2025 | 219,24 | 224,49 | 218,14 | 220,21 | 0,34% | 1.016.838,00 |
| 28.02.2025 | 216,16 | 221,41 | 216,16 | 219,47 | 1,44% | 822.597,00 |
| 27.02.2025 | 219,63 | 221,45 | 215,66 | 216,35 | -1,54% | 885.491,00 |
| 26.02.2025 | 219,35 | 222,10 | 218,92 | 219,74 | 0,31% | 636.524,00 |
| 25.02.2025 | 220,15 | 220,88 | 217,08 | 219,07 | -0,05% | 768.950,00 |
| 24.02.2025 | 214,36 | 220,60 | 211,10 | 219,19 | 2,88% | 813.600,00 |
| 21.02.2025 | 215,00 | 215,00 | 209,48 | 213,06 | -0,62% | 597.496,00 |
| 20.02.2025 | 215,49 | 215,49 | 210,20 | 214,40 | -0,82% | 324.377,00 |
| 19.02.2025 | 212,50 | 216,22 | 209,03 | 216,17 | 1,22% | 469.883,00 |
| 18.02.2025 | 210,10 | 214,38 | 209,41 | 213,57 | 1,82% | 667.026,00 |
| 17.02.2025 | 209,72 | 209,76 | 209,46 | 209,76 | 0,26% | - |
| 14.02.2025 | 213,27 | 213,27 | 207,53 | 209,22 | -1,30% | 900.288,00 |
| 13.02.2025 | 215,79 | 217,49 | 200,00 | 211,98 | 2,38% | 1.259.291,00 |
| 12.02.2025 | 200,62 | 207,82 | 199,16 | 207,05 | 1,81% | 1.240.030,00 |
| 11.02.2025 | 203,62 | 207,57 | 202,17 | 203,37 | -0,68% | 752.529,00 |
| 10.02.2025 | 202,40 | 205,05 | 200,40 | 204,76 | 2,49% | 528.045,00 |
| 07.02.2025 | 207,50 | 208,02 | 199,11 | 199,78 | -2,55% | 372.458,00 |
| 06.02.2025 | 206,10 | 207,75 | 203,82 | 205,00 | -0,55% | 438.553,00 |
| 05.02.2025 | 203,52 | 206,24 | 199,48 | 206,14 | 0,43% | 587.495,00 |
| 04.02.2025 | 205,16 | 206,01 | 202,87 | 205,25 | 0,00% | 472.811,00 |
| 03.02.2025 | 204,31 | 206,60 | 200,63 | 205,24 | -1,12% | 652.539,00 |
| 31.01.2025 | 207,59 | 211,71 | 205,26 | 207,56 | 1,12% | 531.682,00 |
| 30.01.2025 | 207,45 | 209,27 | 203,90 | 205,26 | -0,59% | 323.753,00 |
| 29.01.2025 | 212,33 | 213,03 | 206,11 | 206,47 | -3,41% | 482.630,00 |
| 28.01.2025 | 212,26 | 217,93 | 210,69 | 213,75 | 0,39% | 420.796,00 |
| 27.01.2025 | 206,95 | 214,16 | 206,93 | 212,92 | 2,61% | 715.067,00 |
| 24.01.2025 | 207,35 | 210,43 | 206,33 | 207,50 | 1,10% | 305.285,00 |
| 23.01.2025 | 206,27 | 206,78 | 203,83 | 205,25 | -1,12% | 708.407,00 |
| 22.01.2025 | 208,01 | 209,19 | 205,63 | 207,57 | -0,81% | 319.519,00 |
| 21.01.2025 | 210,95 | 211,69 | 207,52 | 209,26 | 0,04% | 424.391,00 |
| 17.01.2025 | 210,44 | 210,44 | 206,04 | 209,18 | 0,59% | 544.323,00 |
| 16.01.2025 | 205,80 | 208,19 | 203,48 | 207,96 | 1,27% | 396.479,00 |
| 15.01.2025 | 206,21 | 207,94 | 204,17 | 205,35 | 1,03% | 576.472,00 |
| 14.01.2025 | 199,45 | 203,35 | 199,45 | 203,26 | 1,24% | 290.562,00 |
| 13.01.2025 | 200,23 | 201,80 | 198,57 | 200,78 | -0,60% | 350.826,00 |
| 10.01.2025 | 197,39 | 203,79 | 197,39 | 202,00 | 1,29% | 553.991,00 |
| 08.01.2025 | 200,46 | 201,39 | 197,12 | 199,42 | -1,33% | 449.175,00 |
| 07.01.2025 | 207,26 | 208,11 | 201,67 | 202,10 | -2,38% | 421.523,00 |
| 06.01.2025 | 205,41 | 215,25 | 204,16 | 207,03 | 1,55% | 573.448,00 |
| 03.01.2025 | 203,08 | 203,92 | 200,74 | 203,86 | 1,22% | 410.707,00 |
| 02.01.2025 | 207,10 | 207,10 | 199,81 | 201,40 | -1,74% | 530.595,00 |
| 31.12.2024 | 205,13 | 206,23 | 203,55 | 204,97 | 0,26% | 313.644,00 |
| 30.12.2024 | 204,70 | 205,88 | 201,10 | 204,44 | -1,10% | 289.664,00 |
| 27.12.2024 | 207,59 | 209,74 | 204,85 | 206,72 | -1,14% | 351.181,00 |
| 26.12.2024 | 208,30 | 210,00 | 207,37 | 209,10 | -0,31% | 436.893,00 |
| 24.12.2024 | 206,60 | 209,99 | 205,81 | 209,75 | 1,37% | 147.458,00 |
| 23.12.2024 | 206,15 | 208,26 | 203,90 | 206,91 | -0,15% | 389.761,00 |
| 20.12.2024 | 205,52 | 210,80 | 204,24 | 207,23 | 0,12% | 1.603.871,00 |
| 19.12.2024 | 211,78 | 213,81 | 205,55 | 206,99 | -1,19% | 952.420,00 |
| 18.12.2024 | 233,20 | 233,20 | 209,40 | 209,49 | -10,08% | 1.083.175,00 |
| 17.12.2024 | 231,46 | 236,57 | 231,00 | 232,97 | 0,39% | 801.446,00 |
| 16.12.2024 | 233,33 | 235,60 | 230,54 | 232,06 | -1,04% | 599.528,00 |
| 13.12.2024 | 239,53 | 239,53 | 232,98 | 234,50 | -2,29% | 459.919,00 |
| 12.12.2024 | 239,27 | 240,40 | 237,99 | 240,00 | -0,10% | 583.595,00 |
| 11.12.2024 | 238,00 | 242,74 | 235,00 | 240,25 | 1,95% | 673.599,00 |
| 10.12.2024 | 234,90 | 236,15 | 232,44 | 235,66 | 0,31% | 447.539,00 |
| 09.12.2024 | 236,77 | 238,57 | 231,40 | 234,94 | -0,65% | 686.713,00 |
| 06.12.2024 | 233,00 | 238,18 | 232,99 | 236,48 | 2,01% | 488.075,00 |
| 05.12.2024 | 232,00 | 232,54 | 228,00 | 231,81 | 0,03% | 406.811,00 |
| 04.12.2024 | 231,12 | 232,08 | 226,56 | 231,74 | 0,81% | 439.917,00 |
| 03.12.2024 | 231,25 | 232,79 | 228,34 | 229,88 | -1,09% | 609.409,00 |
| 02.12.2024 | 232,03 | 234,94 | 231,12 | 232,41 | 0,21% | 621.255,00 |
| 29.11.2024 | 235,23 | 236,23 | 231,00 | 231,92 | -1,31% | 346.719,00 |
| 27.11.2024 | 237,00 | 237,33 | 231,64 | 234,99 | -0,53% | 496.141,00 |
| 26.11.2024 | 233,46 | 236,75 | 232,59 | 236,24 | 0,69% | 479.576,00 |
| 25.11.2024 | 232,41 | 236,24 | 231,94 | 234,63 | 1,87% | 652.919,00 |
| 22.11.2024 | 227,91 | 230,73 | 226,80 | 230,32 | 1,45% | 372.363,00 |
| 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 |