220,957$
-2,86%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 227,42 | 227,42 | 220,10 | 220,99 | -2,85% | 463.427,00 |
| 01.10.2026 | 225,60 | 229,04 | 222,20 | 227,47 | 4,51% | 517.911,00 |
| 30.09.2026 | 218,19 | 221,29 | 216,71 | 217,65 | -0,43% | 545.026,00 |
| 29.09.2026 | 215,05 | 220,52 | 212,40 | 218,58 | -0,91% | 746.092,00 |
| 28.09.2026 | 216,52 | 223,21 | 215,05 | 220,58 | 0,05% | 497.257,00 |
| 25.09.2026 | 221,01 | 222,81 | 219,06 | 220,46 | -0,16% | 442.180,00 |
| 24.09.2026 | 223,35 | 227,03 | 220,35 | 220,81 | -0,39% | 723.936,00 |
| 23.09.2026 | 225,10 | 225,63 | 218,91 | 221,68 | -1,30% | 561.526,00 |
| 22.09.2026 | 232,86 | 232,86 | 223,55 | 224,61 | -0,72% | 726.735,00 |
| 21.09.2026 | 226,01 | 228,39 | 224,64 | 226,24 | -0,02% | 517.402,00 |
| 18.09.2026 | 225,81 | 227,50 | 222,03 | 226,28 | 0,10% | 2.404.795,00 |
| 17.09.2026 | 227,11 | 230,95 | 222,25 | 226,06 | -0,67% | 658.952,00 |
| 16.09.2026 | 222,98 | 228,90 | 220,10 | 227,59 | 0,37% | 653.611,00 |
| 15.09.2026 | 221,63 | 231,49 | 220,46 | 226,76 | 1,75% | 1.087.317,00 |
| 14.09.2026 | 224,84 | 227,39 | 218,21 | 222,85 | 1,80% | 855.145,00 |
| 11.09.2026 | 216,14 | 220,31 | 216,05 | 218,91 | 1,33% | 557.678,00 |
| 10.09.2026 | 216,19 | 219,12 | 214,99 | 216,04 | 0,21% | 600.169,00 |
| 09.09.2026 | 219,23 | 219,94 | 213,65 | 215,58 | -1,63% | 832.178,00 |
| 08.09.2026 | 227,37 | 228,49 | 218,16 | 219,16 | -5,40% | 1.011.547,00 |
| 04.09.2026 | 238,14 | 238,15 | 230,56 | 231,67 | -3,68% | 662.018,00 |
| 03.09.2026 | 240,00 | 244,98 | 237,32 | 240,52 | 1,81% | 592.008,00 |
| 02.09.2026 | 237,09 | 240,59 | 234,48 | 236,25 | -0,71% | 608.728,00 |
| 01.09.2026 | 241,91 | 243,28 | 237,12 | 237,95 | -0,48% | 721.723,00 |
| 31.08.2026 | 235,30 | 239,58 | 234,73 | 239,10 | 0,24% | 746.614,00 |
| 28.08.2026 | 236,41 | 242,50 | 233,17 | 238,53 | 0,63% | 475.025,00 |
| 27.08.2026 | 233,01 | 239,92 | 231,77 | 237,04 | 2,04% | 818.930,00 |
| 26.08.2026 | 226,82 | 233,21 | 225,58 | 232,31 | 0,26% | 549.047,00 |
| 25.08.2026 | 230,19 | 233,46 | 227,21 | 231,70 | 0,91% | 482.339,00 |
| 24.08.2026 | 228,46 | 232,37 | 227,43 | 229,62 | 0,24% | 490.047,00 |
| 21.08.2026 | 226,70 | 230,53 | 223,87 | 229,07 | 1,04% | 668.024,00 |
| 20.08.2026 | 221,47 | 227,30 | 221,13 | 226,72 | 2,05% | 650.188,00 |
| 19.08.2026 | 216,74 | 222,86 | 215,96 | 222,16 | 2,99% | 598.259,00 |
| 18.08.2026 | 217,55 | 221,60 | 215,43 | 215,72 | 0,71% | 708.045,00 |
| 17.08.2026 | 214,86 | 216,89 | 212,54 | 214,19 | -1,81% | 476.259,00 |
| 14.08.2026 | 224,61 | 224,82 | 216,42 | 218,13 | -2,46% | 545.706,00 |
| 13.08.2026 | 211,00 | 224,63 | 207,94 | 223,63 | 5,85% | 1.270.624,00 |
| 12.08.2026 | 213,49 | 213,49 | 204,36 | 211,28 | -0,45% | 724.463,00 |
| 11.08.2026 | 212,97 | 215,62 | 210,12 | 212,23 | -0,57% | 672.012,00 |
| 10.08.2026 | 213,00 | 214,17 | 210,03 | 213,45 | -0,69% | 1.233.495,00 |
| 07.08.2026 | 216,94 | 222,43 | 213,56 | 214,94 | -0,48% | 1.267.266,00 |
| 06.08.2026 | 212,89 | 220,48 | 208,00 | 215,97 | 23,55% | 3.831.194,00 |
| 05.08.2026 | 178,65 | 179,24 | 172,61 | 174,80 | -0,29% | 830.197,00 |
| 04.08.2026 | 166,14 | 175,54 | 165,00 | 175,30 | 3,93% | 1.065.608,00 |
| 03.08.2026 | 167,97 | 172,54 | 167,05 | 168,67 | 2,87% | 924.326,00 |
| 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 |