167,872$
2,39%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 167,48 | 172,30 | 167,15 | 167,84 | 2,37% | - |
| 31.07.2026 | 160,28 | 165,00 | 157,42 | 163,96 | 1,51% | 867.044,00 |
| 30.07.2026 | 165,29 | 166,05 | 156,41 | 161,52 | -4,38% | 1.156.332,00 |
| 29.07.2026 | 162,61 | 172,54 | 162,61 | 168,92 | 4,45% | 1.055.789,00 |
| 28.07.2026 | 154,68 | 164,38 | 154,55 | 161,72 | 6,89% | 884.707,00 |
| 27.07.2026 | 149,10 | 156,13 | 147,38 | 151,30 | 4,09% | 979.516,00 |
| 24.07.2026 | 140,88 | 146,14 | 140,70 | 145,35 | 4,79% | 552.946,00 |
| 23.07.2026 | 140,82 | 141,70 | 136,80 | 138,70 | -0,43% | 591.169,00 |
| 22.07.2026 | 145,31 | 145,70 | 138,22 | 139,30 | -3,41% | 520.423,00 |
| 21.07.2026 | 145,21 | 149,51 | 143,25 | 144,22 | -3,67% | 682.661,00 |
| 20.07.2026 | 146,33 | 150,93 | 144,22 | 149,71 | 1,20% | 617.246,00 |
| 17.07.2026 | 150,68 | 152,85 | 145,38 | 147,94 | -1,69% | 781.735,00 |
| 16.07.2026 | 147,85 | 153,20 | 147,19 | 150,48 | 3,97% | 916.148,00 |
| 15.07.2026 | 144,95 | 148,70 | 143,87 | 144,73 | 0,74% | 414.787,00 |
| 14.07.2026 | 140,34 | 145,09 | 140,20 | 143,67 | -1,93% | 511.503,00 |
| 13.07.2026 | 141,26 | 146,71 | 141,00 | 146,50 | 5,34% | 620.870,00 |
| 10.07.2026 | 141,57 | 142,07 | 138,10 | 139,08 | -0,34% | 560.175,00 |
| 09.07.2026 | 134,75 | 139,72 | 132,58 | 139,56 | 0,77% | 864.623,00 |
| 08.07.2026 | 142,23 | 142,28 | 136,84 | 138,50 | -3,67% | 1.061.460,00 |
| 07.07.2026 | 142,79 | 146,00 | 142,51 | 143,78 | 2,77% | 976.490,00 |
| 06.07.2026 | 137,95 | 140,85 | 135,69 | 139,90 | 0,50% | 911.077,00 |
| 02.07.2026 | 133,72 | 139,21 | 133,72 | 139,21 | 3,92% | 907.704,00 |
| 01.07.2026 | 128,80 | 135,36 | 127,79 | 133,96 | 6,59% | 1.333.553,00 |
| 30.06.2026 | 125,09 | 126,72 | 123,85 | 125,68 | -1,18% | 679.351,00 |
| 29.06.2026 | 131,74 | 133,13 | 126,66 | 127,18 | -1,55% | 853.831,00 |
| 26.06.2026 | 125,76 | 129,97 | 125,76 | 129,18 | 3,78% | 2.097.386,00 |
| 25.06.2026 | 125,67 | 128,58 | 123,44 | 124,48 | -2,15% | 663.776,00 |
| 24.06.2026 | 124,46 | 128,49 | 123,71 | 127,22 | 2,37% | 672.278,00 |
| 23.06.2026 | 126,90 | 128,07 | 124,00 | 124,28 | 0,49% | 900.918,00 |
| 22.06.2026 | 124,50 | 125,87 | 121,98 | 123,67 | -0,74% | 1.333.222,00 |
| 19.06.2026 | 124,71 | 124,79 | 124,56 | 124,59 | -0,20% | - |
| 18.06.2026 | 121,23 | 126,30 | 121,00 | 124,85 | 0,91% | 3.261.540,00 |
| 17.06.2026 | 127,33 | 128,71 | 122,49 | 123,72 | -4,19% | 1.841.049,00 |
| 16.06.2026 | 134,87 | 136,87 | 128,27 | 129,13 | -4,13% | 826.717,00 |
| 15.06.2026 | 133,87 | 139,44 | 133,50 | 134,69 | 0,13% | 1.195.087,00 |
| 12.06.2026 | 132,24 | 135,15 | 130,00 | 134,52 | 1,72% | 857.796,00 |
| 11.06.2026 | 133,49 | 136,65 | 129,87 | 132,24 | -3,28% | 1.276.940,00 |
| 10.06.2026 | 134,08 | 138,86 | 133,50 | 136,72 | 0,43% | 795.756,00 |
| 09.06.2026 | 134,00 | 136,98 | 133,22 | 136,14 | 0,32% | 778.072,00 |
| 08.06.2026 | 135,01 | 136,84 | 133,00 | 135,70 | -1,40% | 679.069,00 |
| 05.06.2026 | 138,64 | 139,17 | 135,71 | 137,62 | 0,39% | 653.314,00 |
| 04.06.2026 | 141,64 | 142,84 | 136,73 | 137,08 | -0,52% | 509.240,00 |
| 03.06.2026 | 142,60 | 142,60 | 135,50 | 137,79 | -4,47% | 721.155,00 |
| 02.06.2026 | 144,12 | 145,47 | 141,36 | 144,23 | -2,93% | 995.286,00 |
| 01.06.2026 | 141,90 | 151,38 | 139,67 | 148,58 | 6,38% | 907.337,00 |
| 29.05.2026 | 136,04 | 144,14 | 135,00 | 139,67 | 2,10% | 1.190.589,00 |
| 28.05.2026 | 133,14 | 138,63 | 132,37 | 136,80 | 3,42% | 786.128,00 |
| 27.05.2026 | 132,93 | 137,33 | 131,50 | 132,28 | -0,41% | 598.082,00 |
| 26.05.2026 | 135,16 | 136,52 | 132,59 | 132,82 | -3,61% | 643.789,00 |
| 22.05.2026 | 134,97 | 138,75 | 134,51 | 137,80 | 2,57% | 513.802,00 |
| 21.05.2026 | 136,14 | 136,75 | 133,16 | 134,35 | -2,63% | 811.905,00 |
| 20.05.2026 | 139,50 | 139,50 | 133,54 | 137,98 | -2,26% | 905.606,00 |
| 19.05.2026 | 142,17 | 145,15 | 139,85 | 141,17 | 1,43% | 1.102.526,00 |
| 18.05.2026 | 136,84 | 142,41 | 136,84 | 139,18 | 2,16% | 802.088,00 |
| 15.05.2026 | 135,16 | 140,45 | 135,16 | 136,24 | 1,97% | 1.128.858,00 |
| 14.05.2026 | 134,69 | 135,95 | 130,95 | 133,61 | -0,96% | 1.304.406,00 |
| 13.05.2026 | 136,05 | 138,61 | 132,34 | 134,90 | -1,96% | 1.192.187,00 |
| 12.05.2026 | 139,45 | 141,47 | 135,85 | 137,60 | -0,61% | 1.256.198,00 |
| 11.05.2026 | 136,08 | 139,46 | 134,25 | 138,44 | 1,15% | 1.203.866,00 |
| 08.05.2026 | 136,75 | 137,07 | 130,74 | 136,87 | -1,13% | 1.190.522,00 |
| 07.05.2026 | 131,08 | 138,75 | 129,88 | 138,43 | 9,55% | 2.189.460,00 |
| 06.05.2026 | 129,67 | 131,69 | 125,08 | 126,36 | -4,04% | 1.378.289,00 |
| 05.05.2026 | 133,40 | 133,43 | 129,42 | 131,68 | -0,42% | 760.369,00 |
| 04.05.2026 | 131,82 | 137,00 | 131,04 | 132,23 | 0,20% | 941.958,00 |
| 01.05.2026 | 129,87 | 132,80 | 127,21 | 131,96 | 4,10% | 835.991,00 |
| 30.04.2026 | 126,56 | 127,70 | 124,34 | 126,76 | -0,91% | 606.458,00 |
| 29.04.2026 | 125,58 | 128,19 | 124,18 | 127,93 | 2,49% | 665.428,00 |
| 28.04.2026 | 125,97 | 127,60 | 123,72 | 124,82 | 0,73% | 539.009,00 |
| 27.04.2026 | 123,42 | 126,47 | 122,00 | 123,91 | 0,15% | 609.636,00 |
| 24.04.2026 | 125,21 | 126,04 | 121,28 | 123,72 | -1,42% | 1.085.097,00 |
| 23.04.2026 | 127,50 | 128,22 | 121,79 | 125,50 | -3,78% | 653.322,00 |
| 22.04.2026 | 132,32 | 134,83 | 128,29 | 130,43 | -0,01% | 927.442,00 |
| 21.04.2026 | 132,81 | 136,97 | 129,99 | 130,44 | -1,91% | 820.474,00 |
| 20.04.2026 | 126,85 | 133,76 | 126,85 | 132,98 | 4,77% | 1.176.736,00 |
| 17.04.2026 | 126,71 | 127,70 | 124,13 | 126,93 | 1,12% | 986.583,00 |
| 16.04.2026 | 125,85 | 127,21 | 124,34 | 125,53 | 1,53% | 827.034,00 |
| 15.04.2026 | 121,12 | 125,85 | 119,00 | 123,64 | 3,17% | 899.220,00 |
| 14.04.2026 | 120,26 | 123,28 | 118,44 | 119,84 | 0,19% | 869.803,00 |
| 13.04.2026 | 114,15 | 120,02 | 114,15 | 119,61 | 5,30% | 1.095.617,00 |
| 10.04.2026 | 114,28 | 115,67 | 110,49 | 113,59 | -1,09% | 1.047.984,00 |
| 09.04.2026 | 116,59 | 117,13 | 112,84 | 114,84 | -2,54% | 1.106.373,00 |
| 08.04.2026 | 125,01 | 126,89 | 117,78 | 117,83 | -5,14% | 1.006.426,00 |
| 07.04.2026 | 123,51 | 126,91 | 122,85 | 124,22 | 1,02% | 1.081.441,00 |
| 06.04.2026 | 122,93 | 124,12 | 121,00 | 122,97 | -0,48% | 1.303.379,00 |
| 02.04.2026 | 122,28 | 125,07 | 119,30 | 123,56 | 2,28% | 727.432,00 |
| 01.04.2026 | 121,51 | 122,87 | 117,51 | 120,80 | -0,61% | 765.072,00 |
| 31.03.2026 | 123,09 | 125,19 | 119,12 | 121,54 | 0,47% | 756.766,00 |
| 30.03.2026 | 117,39 | 121,76 | 117,39 | 120,97 | 3,34% | 906.403,00 |
| 27.03.2026 | 121,23 | 121,23 | 116,31 | 117,06 | -4,85% | 1.115.087,00 |
| 26.03.2026 | 118,68 | 124,40 | 118,68 | 123,03 | 2,68% | 1.888.769,00 |
| 25.03.2026 | 120,86 | 123,19 | 117,78 | 119,82 | 0,72% | 1.077.510,00 |
| 24.03.2026 | 125,09 | 125,09 | 118,14 | 118,96 | -6,03% | 1.241.260,00 |
| 23.03.2026 | 125,01 | 127,81 | 124,24 | 126,59 | 1,42% | 1.165.946,00 |
| 20.03.2026 | 123,41 | 127,07 | 121,59 | 124,82 | 0,54% | 14.557.359,00 |
| 19.03.2026 | 124,49 | 128,09 | 123,77 | 124,15 | -0,27% | 930.208,00 |
| 18.03.2026 | 124,00 | 126,22 | 123,62 | 124,49 | -1,10% | 1.215.351,00 |
| 17.03.2026 | 123,66 | 127,08 | 123,64 | 125,87 | 1,94% | 1.131.648,00 |
| 16.03.2026 | 124,66 | 125,82 | 122,31 | 123,47 | -1,78% | 4.003.803,00 |
| 13.03.2026 | 127,39 | 128,23 | 124,85 | 125,71 | -0,72% | 1.085.533,00 |
| 12.03.2026 | 130,17 | 133,07 | 125,63 | 126,62 | -2,85% | 1.297.869,00 |