126,836$
1,04%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2026 | 133,23 | 134,77 | 127,76 | 130,33 | -1,20% | 1.082.810,00 |
| 10.03.2026 | 137,11 | 137,11 | 130,15 | 131,91 | -4,59% | 1.374.039,00 |
| 09.03.2026 | 136,48 | 138,86 | 133,24 | 138,25 | 0,17% | 1.557.196,00 |
| 06.03.2026 | 138,71 | 138,71 | 131,03 | 138,01 | 0,99% | 1.667.557,00 |
| 05.03.2026 | 134,24 | 138,38 | 134,24 | 136,66 | 1,90% | 1.919.145,00 |
| 04.03.2026 | 130,46 | 135,53 | 129,95 | 134,11 | 1,74% | 2.026.899,00 |
| 03.03.2026 | 126,81 | 132,38 | 126,81 | 131,81 | 2,74% | 2.514.558,00 |
| 02.03.2026 | 124,09 | 130,10 | 124,09 | 128,30 | 1,96% | 2.437.637,00 |
| 27.02.2026 | 126,93 | 127,13 | 120,21 | 125,83 | -3,05% | 5.935.402,00 |
| 26.02.2026 | 125,00 | 130,89 | 124,24 | 129,79 | 4,75% | 2.531.273,00 |
| 25.02.2026 | 119,56 | 124,02 | 118,42 | 123,91 | 3,83% | 1.915.414,00 |
| 24.02.2026 | 114,68 | 120,23 | 114,11 | 119,34 | 4,29% | 2.317.899,00 |
| 23.02.2026 | 113,28 | 116,50 | 112,93 | 114,43 | -0,24% | 2.798.788,00 |
| 20.02.2026 | 120,55 | 121,76 | 114,66 | 114,71 | -4,98% | 1.936.904,00 |
| 19.02.2026 | 123,62 | 123,99 | 118,46 | 120,72 | -2,82% | 2.168.903,00 |
| 18.02.2026 | 123,94 | 125,64 | 122,38 | 124,22 | 1,55% | 3.126.750,00 |
| 17.02.2026 | 124,57 | 125,30 | 119,10 | 122,32 | -2,39% | 2.796.794,00 |
| 13.02.2026 | 121,73 | 127,00 | 120,11 | 125,31 | 4,63% | 4.024.568,00 |
| 12.02.2026 | 106,79 | 120,14 | 104,90 | 119,76 | 0,88% | 4.829.331,00 |
| 11.02.2026 | 124,99 | 125,01 | 116,83 | 118,71 | -4,99% | 3.155.453,00 |
| 10.02.2026 | 130,00 | 131,75 | 124,75 | 124,94 | -3,46% | 1.794.898,00 |
| 09.02.2026 | 130,73 | 133,19 | 128,41 | 129,42 | -1,18% | 1.350.840,00 |
| 06.02.2026 | 131,87 | 134,29 | 127,79 | 130,97 | -0,47% | 1.898.810,00 |
| 05.02.2026 | 131,15 | 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 | 130,33 | 131,97 | 124,08 | 124,33 | -6,74% | 1.912.441,00 |
| 02.02.2026 | 136,98 | 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 | 142,20 | 143,67 | 139,43 | 139,65 | -1,79% | 1.229.355,00 |
| 27.01.2026 | 146,08 | 147,23 | 141,91 | 142,19 | -3,57% | 1.126.710,00 |
| 26.01.2026 | 150,00 | 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 | 150,68 | 153,55 | 150,01 | 152,57 | 2,27% | 814.121,00 |
| 21.01.2026 | 148,74 | 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 | 155,07 | 157,66 | 152,47 | 152,78 | -1,16% | 769.522,00 |
| 14.01.2026 | 157,52 | 157,74 | 153,74 | 154,58 | -1,85% | 685.634,00 |
| 13.01.2026 | 158,99 | 159,04 | 154,50 | 157,50 | -0,91% | 943.228,00 |
| 12.01.2026 | 156,96 | 159,30 | 154,72 | 158,94 | 1,13% | 928.328,00 |
| 09.01.2026 | 157,04 | 157,80 | 155,40 | 157,17 | -0,40% | 454.896,00 |
| 08.01.2026 | 155,73 | 159,10 | 155,40 | 157,80 | 0,62% | 688.557,00 |
| 07.01.2026 | 157,31 | 158,30 | 155,50 | 156,82 | 0,17% | 630.034,00 |
| 06.01.2026 | 152,00 | 157,41 | 151,75 | 156,55 | 2,32% | 640.677,00 |
| 05.01.2026 | 152,63 | 155,47 | 151,81 | 153,00 | 0,39% | 956.625,00 |
| 02.01.2026 | 159,38 | 159,85 | 151,84 | 152,40 | -4,37% | 965.173,00 |
| 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% | 590.630,00 |
| 29.12.2025 | 160,60 | 161,11 | 158,55 | 160,76 | 0,22% | 690.559,00 |
| 26.12.2025 | 160,01 | 160,89 | 159,28 | 160,41 | 0,01% | 600.009,00 |
| 24.12.2025 | 159,40 | 160,53 | 159,04 | 160,40 | 0,48% | 255.010,00 |
| 23.12.2025 | 164,77 | 165,58 | 158,86 | 159,63 | -3,50% | 700.868,00 |
| 22.12.2025 | 162,79 | 166,36 | 162,75 | 165,42 | 1,66% | 609.922,00 |
| 19.12.2025 | 164,64 | 164,64 | 161,89 | 162,72 | -0,97% | 2.209.853,00 |
| 18.12.2025 | 166,01 | 167,25 | 162,59 | 164,31 | -1,59% | 1.100.712,00 |
| 17.12.2025 | 164,93 | 170,22 | 164,93 | 166,97 | 2,58% | 984.410,00 |
| 16.12.2025 | 160,30 | 163,57 | 160,30 | 162,77 | -0,02% | 574.308,00 |
| 15.12.2025 | 166,22 | 167,49 | 162,50 | 162,81 | -2,28% | 835.037,00 |
| 12.12.2025 | 165,87 | 169,27 | 165,60 | 166,61 | 0,32% | 642.232,00 |
| 11.12.2025 | 163,71 | 168,85 | 162,91 | 166,08 | 1,39% | 763.414,00 |
| 10.12.2025 | 163,28 | 163,89 | 161,06 | 163,80 | 0,68% | 691.474,00 |
| 09.12.2025 | 164,20 | 165,28 | 162,13 | 162,70 | -0,77% | 685.384,00 |
| 08.12.2025 | 164,02 | 165,41 | 162,44 | 163,97 | -1,06% | 815.723,00 |
| 05.12.2025 | 165,50 | 169,25 | 164,53 | 165,72 | -0,25% | 805.770,00 |
| 04.12.2025 | 165,29 | 167,44 | 164,43 | 166,14 | 0,96% | 645.096,00 |
| 03.12.2025 | 162,23 | 165,17 | 161,89 | 164,56 | 1,61% | 447.856,00 |
| 02.12.2025 | 162,50 | 163,87 | 160,38 | 161,95 | 0,09% | 592.086,00 |
| 01.12.2025 | 159,68 | 163,78 | 159,49 | 161,81 | 0,40% | 769.330,00 |
| 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% | 739.422,00 |
| 24.11.2025 | 161,84 | 161,84 | 158,00 | 159,21 | -1,81% | 869.430,00 |