Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 129,35 | 129,70 | 128,00 | 128,55 | -0,70% | - |
| 22.01.2026 | 127,25 | 129,85 | 127,25 | 129,45 | 1,73% | - |
| 21.01.2026 | 125,15 | 127,80 | 125,15 | 127,25 | 1,48% | - |
| 20.01.2026 | 124,35 | 126,25 | 124,05 | 125,40 | 0,28% | - |
| 19.01.2026 | 125,10 | 125,15 | 124,95 | 125,05 | -2,27% | - |
| 16.01.2026 | 131,20 | 131,20 | 127,95 | 127,95 | -2,55% | - |
| 15.01.2026 | 132,10 | 133,75 | 131,30 | 131,30 | -0,53% | 7,00 |
| 14.01.2026 | 134,25 | 134,25 | 132,00 | 132,00 | -1,93% | - |
| 13.01.2026 | 135,55 | 135,55 | 132,35 | 134,60 | -0,81% | - |
| 12.01.2026 | 133,40 | 135,85 | 132,60 | 135,70 | 0,74% | - |
| 09.01.2026 | 134,80 | 134,85 | 133,55 | 134,70 | -0,66% | - |
| 08.01.2026 | 133,20 | 135,70 | 132,55 | 135,60 | 1,01% | - |
| 07.01.2026 | 133,30 | 134,60 | 133,30 | 134,25 | 0,34% | - |
| 06.01.2026 | 130,05 | 133,80 | 129,80 | 133,80 | 2,65% | - |
| 05.01.2026 | 129,95 | 131,75 | 129,95 | 130,35 | 0,27% | 20,00 |
| 02.01.2026 | 135,15 | 135,60 | 129,80 | 130,00 | -4,24% | 6,00 |
| 30.12.2025 | 135,75 | 135,75 | 135,75 | 135,75 | -0,37% | - |
| 29.12.2025 | 135,60 | 136,25 | 135,00 | 136,25 | 0,70% | 7,00 |
| 23.12.2025 | 139,70 | 139,70 | 134,75 | 135,30 | -3,56% | - |
| 22.12.2025 | 138,35 | 140,85 | 138,35 | 140,30 | 0,94% | - |
| 19.12.2025 | 139,30 | 139,50 | 137,55 | 139,00 | -0,68% | 10,00 |
| 18.12.2025 | 141,35 | 141,35 | 138,35 | 139,95 | -1,10% | - |
| 17.12.2025 | 138,45 | 142,65 | 138,45 | 141,50 | 2,24% | - |
| 16.12.2025 | 137,90 | 138,40 | 137,30 | 138,40 | 0,00% | 10,00 |
| 15.12.2025 | 141,75 | 141,75 | 138,40 | 138,40 | -2,33% | - |
| 12.12.2025 | 141,10 | 142,70 | 141,05 | 141,70 | 0,32% | - |
| 11.12.2025 | 138,85 | 143,00 | 138,60 | 141,25 | 1,07% | - |
| 10.12.2025 | 139,20 | 139,75 | 138,05 | 139,75 | -0,25% | - |
| 09.12.2025 | 140,15 | 141,05 | 139,65 | 140,10 | -0,14% | - |
| 08.12.2025 | 141,70 | 141,70 | 138,95 | 140,30 | -1,16% | - |
| 05.12.2025 | 141,85 | 143,05 | 141,85 | 141,95 | -0,07% | - |
| 04.12.2025 | 140,70 | 142,60 | 140,70 | 142,05 | 0,82% | - |
| 03.12.2025 | 138,70 | 140,90 | 138,70 | 140,90 | 1,04% | - |
| 02.12.2025 | 138,55 | 140,30 | 138,55 | 139,45 | 0,61% | - |
| 01.12.2025 | 137,10 | 140,15 | 136,70 | 138,60 | 0,40% | 6,00 |
| 28.11.2025 | 138,35 | 139,25 | 138,05 | 138,05 | 0,00% | - |
| 27.11.2025 | 138,05 | 138,10 | 138,05 | 138,05 | -0,22% | - |
| 26.11.2025 | 141,55 | 143,50 | 138,35 | 138,35 | -2,54% | 80,00 |
| 25.11.2025 | 137,40 | 141,95 | 137,40 | 141,95 | 3,05% | - |
| 24.11.2025 | 139,85 | 139,85 | 137,70 | 137,75 | -1,57% | - |
| 21.11.2025 | 138,30 | 141,60 | 138,30 | 139,95 | 1,23% | - |
| 20.11.2025 | 139,95 | 139,95 | 137,90 | 138,25 | -0,75% | - |
| 19.11.2025 | 138,60 | 139,35 | 138,00 | 139,30 | 0,00% | 10,00 |
| 18.11.2025 | 140,00 | 140,85 | 138,05 | 139,30 | -1,21% | 30,00 |
| 17.11.2025 | 142,50 | 143,40 | 140,65 | 141,00 | -1,23% | - |
| 14.11.2025 | 140,65 | 142,75 | 140,25 | 142,75 | 1,24% | - |
| 13.11.2025 | 144,40 | 144,40 | 141,00 | 141,00 | -1,91% | - |
| 12.11.2025 | 146,55 | 146,55 | 143,50 | 143,75 | -1,57% | - |
| 11.11.2025 | 143,70 | 146,25 | 142,80 | 146,05 | 1,46% | - |
| 10.11.2025 | 141,25 | 143,95 | 140,90 | 143,95 | 2,57% | 77,00 |
| 07.11.2025 | 141,70 | 141,70 | 138,00 | 140,35 | -0,25% | 90,00 |
| 06.11.2025 | 145,35 | 145,35 | 137,80 | 140,70 | -12,14% | 218,00 |
| 05.11.2025 | 157,80 | 161,05 | 157,80 | 160,15 | 1,01% | - |
| 04.11.2025 | 158,50 | 160,85 | 156,75 | 158,55 | -1,09% | 75,00 |
| 03.11.2025 | 161,25 | 161,25 | 158,90 | 160,30 | -0,50% | - |
| 31.10.2025 | 160,05 | 162,10 | 160,05 | 161,10 | 0,66% | - |
| 30.10.2025 | 160,15 | 161,90 | 160,05 | 160,05 | -0,06% | 71,00 |
| 29.10.2025 | 169,40 | 169,40 | 160,15 | 160,15 | -5,26% | - |
| 28.10.2025 | 170,15 | 171,95 | 169,05 | 169,05 | -0,79% | - |
| 27.10.2025 | 171,95 | 173,50 | 170,40 | 170,40 | -0,61% | - |
| 24.10.2025 | 172,05 | 172,95 | 171,45 | 171,45 | -0,35% | - |
| 23.10.2025 | 173,50 | 174,20 | 172,05 | 172,05 | -1,32% | 46,00 |
| 22.10.2025 | 177,50 | 177,60 | 174,30 | 174,35 | -2,16% | - |
| 21.10.2025 | 171,90 | 178,25 | 171,90 | 178,20 | 2,95% | - |
| 20.10.2025 | 171,60 | 173,65 | 171,40 | 173,10 | 0,93% | - |
| 17.10.2025 | 169,50 | 172,45 | 169,50 | 171,50 | 0,20% | - |
| 16.10.2025 | 170,40 | 171,55 | 170,40 | 171,15 | 0,03% | - |
| 15.10.2025 | 172,10 | 172,90 | 171,10 | 171,10 | -1,13% | - |
| 14.10.2025 | 172,15 | 174,25 | 172,15 | 173,05 | -0,29% | 10,00 |
| 13.10.2025 | 172,75 | 173,55 | 172,55 | 173,55 | 0,87% | - |
| 10.10.2025 | 174,50 | 174,90 | 171,95 | 172,05 | -1,71% | - |
| 09.10.2025 | 175,30 | 176,75 | 175,05 | 175,05 | -0,82% | - |
| 08.10.2025 | 174,60 | 177,20 | 173,55 | 176,50 | 1,20% | - |
| 07.10.2025 | 170,20 | 174,40 | 170,20 | 174,40 | 2,17% | - |
| 06.10.2025 | 171,50 | 171,80 | 170,60 | 170,70 | -0,64% | - |
| 03.10.2025 | 171,30 | 172,20 | 170,10 | 171,80 | 0,09% | - |
| 02.10.2025 | 168,80 | 171,65 | 168,80 | 171,65 | 0,70% | - |
| 01.10.2025 | 176,00 | 176,30 | 170,05 | 170,45 | -3,62% | - |
| 30.09.2025 | 184,90 | 184,90 | 176,05 | 176,85 | -4,71% | - |
| 29.09.2025 | 185,05 | 185,80 | 184,60 | 185,60 | -0,22% | - |
| 26.09.2025 | 184,20 | 186,25 | 184,20 | 186,00 | 1,06% | 60,00 |
| 25.09.2025 | 184,40 | 184,40 | 182,90 | 184,05 | -0,38% | - |
| 24.09.2025 | 185,50 | 186,80 | 184,50 | 184,75 | -0,43% | - |
| 23.09.2025 | 185,70 | 185,70 | 183,60 | 185,55 | -0,38% | - |
| 22.09.2025 | 183,35 | 187,25 | 182,55 | 186,25 | 0,89% | 80,00 |
| 19.09.2025 | 183,15 | 184,60 | 183,15 | 184,60 | 0,22% | 12,00 |
| 18.09.2025 | 181,65 | 184,20 | 181,65 | 184,20 | 1,38% | - |
| 17.09.2025 | 179,00 | 182,15 | 178,95 | 181,70 | 0,86% | - |
| 16.09.2025 | 184,75 | 184,75 | 177,15 | 180,15 | -2,96% | - |
| 15.09.2025 | 189,10 | 189,10 | 185,65 | 185,65 | -2,39% | - |
| 12.09.2025 | 193,60 | 193,60 | 188,95 | 190,20 | -0,44% | - |
| 11.09.2025 | 188,93 | 192,35 | 187,45 | 191,05 | 1,16% | - |
| 10.09.2025 | 188,90 | 189,35 | 187,75 | 188,85 | -0,30% | - |
| 09.09.2025 | 190,60 | 191,38 | 186,90 | 189,43 | -0,05% | - |
| 08.09.2025 | 191,27 | 191,52 | 188,95 | 189,52 | -0,67% | - |
| 05.09.2025 | 191,65 | 191,65 | 189,30 | 190,80 | -0,88% | - |
| 04.09.2025 | 188,85 | 192,80 | 188,45 | 192,50 | 1,80% | - |
| 03.09.2025 | 187,45 | 189,10 | 187,25 | 189,10 | 0,05% | - |
| 02.09.2025 | 193,15 | 193,15 | 186,40 | 189,00 | -2,17% | 60,00 |
| 01.09.2025 | 192,70 | 193,30 | 192,70 | 193,20 | 0,03% | - |