211,550€
2,15%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 207,20 | 210,80 | 207,20 | 210,40 | 1,59% | 35,00 |
| 27.02.2025 | 208,20 | 211,10 | 207,10 | 207,10 | -1,00% | 100,00 |
| 26.02.2025 | 208,00 | 210,00 | 208,00 | 209,20 | 0,53% | - |
| 25.02.2025 | 208,30 | 208,50 | 206,90 | 208,10 | -0,62% | - |
| 24.02.2025 | 202,80 | 209,40 | 201,90 | 209,40 | 3,10% | 1,00 |
| 21.02.2025 | 203,40 | 203,40 | 199,70 | 203,10 | 0,15% | - |
| 20.02.2025 | 205,90 | 205,90 | 200,40 | 202,80 | -1,89% | - |
| 19.02.2025 | 203,40 | 206,70 | 200,20 | 206,70 | 1,67% | - |
| 18.02.2025 | 199,45 | 203,40 | 199,45 | 203,30 | 2,08% | - |
| 17.02.2025 | 198,65 | 199,15 | 198,65 | 199,15 | -0,08% | - |
| 14.02.2025 | 202,00 | 202,00 | 197,25 | 199,30 | -1,53% | - |
| 13.02.2025 | 201,60 | 202,40 | 193,00 | 202,40 | 1,81% | 80,00 |
| 12.02.2025 | 195,35 | 198,80 | 193,35 | 198,80 | 1,61% | 8,00 |
| 11.02.2025 | 197,25 | 197,30 | 195,65 | 195,65 | -1,01% | - |
| 10.02.2025 | 192,90 | 197,65 | 192,00 | 197,65 | 2,57% | 50,00 |
| 07.02.2025 | 196,50 | 198,35 | 192,70 | 192,70 | -1,93% | - |
| 06.02.2025 | 197,80 | 197,80 | 196,40 | 196,50 | -0,13% | - |
| 05.02.2025 | 196,15 | 196,75 | 192,60 | 196,75 | -0,13% | 15,00 |
| 04.02.2025 | 197,95 | 197,95 | 195,25 | 197,00 | -1,15% | - |
| 03.02.2025 | 198,95 | 199,30 | 196,70 | 199,30 | -0,35% | - |
| 31.01.2025 | 198,05 | 202,00 | 198,05 | 200,00 | 1,60% | - |
| 30.01.2025 | 197,60 | 198,50 | 196,40 | 196,85 | -0,56% | - |
| 29.01.2025 | 203,70 | 203,70 | 197,95 | 197,95 | -3,16% | - |
| 28.01.2025 | 202,30 | 207,40 | 201,50 | 204,40 | 1,29% | - |
| 27.01.2025 | 196,05 | 203,20 | 193,95 | 201,80 | 2,13% | 12,00 |
| 24.01.2025 | 195,25 | 198,85 | 195,25 | 197,60 | 0,38% | - |
| 23.01.2025 | 196,80 | 197,95 | 195,80 | 196,85 | -0,86% | 26,00 |
| 22.01.2025 | 200,10 | 200,10 | 197,35 | 198,55 | -0,87% | - |
| 21.01.2025 | 204,60 | 204,90 | 200,10 | 200,30 | -1,62% | 40,00 |
| 20.01.2025 | 202,00 | 207,00 | 202,00 | 203,60 | 0,35% | 60,00 |
| 17.01.2025 | 201,40 | 203,40 | 201,40 | 202,90 | 0,69% | - |
| 16.01.2025 | 198,90 | 201,50 | 198,90 | 201,50 | 1,21% | - |
| 15.01.2025 | 196,65 | 200,20 | 196,65 | 199,10 | 1,37% | - |
| 14.01.2025 | 195,00 | 196,45 | 194,40 | 196,40 | 0,46% | - |
| 13.01.2025 | 196,45 | 196,85 | 194,95 | 195,50 | -0,81% | 27,00 |
| 10.01.2025 | 191,85 | 197,65 | 191,85 | 197,10 | 2,87% | 53,00 |
| 09.01.2025 | 192,40 | 192,40 | 191,45 | 191,60 | -0,60% | - |
| 08.01.2025 | 195,05 | 195,05 | 191,55 | 192,75 | -1,18% | - |
| 07.01.2025 | 197,95 | 198,15 | 195,05 | 195,05 | -1,84% | 10,00 |
| 06.01.2025 | 196,65 | 204,80 | 196,65 | 198,70 | 1,12% | 104,00 |
| 03.01.2025 | 195,20 | 196,70 | 195,20 | 196,50 | 0,46% | - |
| 02.01.2025 | 198,00 | 199,00 | 194,95 | 195,60 | 0,26% | 66,00 |
| 30.12.2024 | 196,65 | 196,65 | 195,10 | 195,10 | -1,22% | 135,00 |
| 27.12.2024 | 199,70 | 199,70 | 196,80 | 197,50 | -0,53% | - |
| 23.12.2024 | 200,10 | 200,10 | 197,35 | 198,55 | 0,81% | 65,00 |
| 20.12.2024 | 198,45 | 200,80 | 196,95 | 196,95 | -1,01% | - |
| 19.12.2024 | 201,00 | 203,60 | 198,90 | 198,95 | -1,85% | - |
| 18.12.2024 | 221,00 | 221,00 | 202,70 | 202,70 | -8,61% | - |
| 17.12.2024 | 219,40 | 225,00 | 219,40 | 221,80 | 0,82% | 31,00 |
| 16.12.2024 | 222,20 | 223,10 | 220,00 | 220,00 | -0,95% | - |
| 13.12.2024 | 228,30 | 228,30 | 221,90 | 222,10 | -2,76% | - |
| 12.12.2024 | 226,80 | 228,50 | 226,40 | 228,40 | 0,00% | - |
| 11.12.2024 | 222,80 | 229,50 | 222,80 | 228,40 | 2,33% | - |
| 10.12.2024 | 221,40 | 223,60 | 220,70 | 223,20 | 0,40% | 5,00 |
| 09.12.2024 | 223,00 | 225,80 | 219,30 | 222,30 | -0,40% | 75,00 |
| 06.12.2024 | 218,10 | 223,20 | 218,10 | 223,20 | 1,87% | - |
| 05.12.2024 | 219,30 | 220,90 | 215,50 | 219,10 | -0,27% | 50,00 |
| 04.12.2024 | 218,10 | 219,70 | 216,40 | 219,70 | 0,32% | - |
| 03.12.2024 | 220,30 | 220,30 | 217,00 | 219,00 | -0,95% | - |
| 02.12.2024 | 215,20 | 221,90 | 215,20 | 221,10 | 1,84% | 39,00 |
| 29.11.2024 | 222,70 | 222,70 | 217,10 | 217,10 | -2,65% | - |
| 28.11.2024 | 221,70 | 225,60 | 221,70 | 223,00 | 0,50% | 11,00 |
| 27.11.2024 | 224,40 | 224,40 | 219,20 | 221,90 | -1,29% | - |
| 26.11.2024 | 222,90 | 224,90 | 221,00 | 224,80 | 0,45% | - |
| 25.11.2024 | 219,60 | 224,30 | 219,60 | 223,80 | 1,36% | - |
| 22.11.2024 | 216,00 | 220,80 | 215,90 | 220,80 | 2,22% | 1,00 |
| 21.11.2024 | 208,10 | 216,50 | 208,10 | 216,00 | 3,55% | - |
| 20.11.2024 | 204,40 | 208,60 | 204,40 | 208,60 | 1,96% | - |
| 19.11.2024 | 205,70 | 206,50 | 202,50 | 204,60 | -0,73% | 233,00 |
| 18.11.2024 | 207,60 | 207,60 | 204,40 | 206,10 | -1,25% | 5,00 |
| 15.11.2024 | 211,00 | 211,50 | 208,50 | 208,70 | -2,11% | - |
| 14.11.2024 | 215,20 | 215,20 | 211,80 | 213,20 | -0,65% | - |
| 13.11.2024 | 214,00 | 217,60 | 214,00 | 214,60 | -0,42% | - |
| 12.11.2024 | 212,80 | 215,90 | 212,80 | 215,50 | 1,03% | - |
| 11.11.2024 | 212,70 | 215,70 | 212,70 | 213,30 | 0,23% | - |
| 08.11.2024 | 209,90 | 212,80 | 208,70 | 212,80 | 1,29% | - |
| 07.11.2024 | 215,50 | 215,50 | 210,10 | 210,10 | -2,46% | 30,00 |
| 06.11.2024 | 206,30 | 216,20 | 206,30 | 215,40 | 7,86% | 15,00 |
| 05.11.2024 | 193,60 | 199,70 | 192,45 | 199,70 | 3,12% | 15,00 |
| 04.11.2024 | 192,40 | 194,35 | 190,95 | 193,65 | 0,34% | 33,00 |
| 01.11.2024 | 189,20 | 194,70 | 188,25 | 193,00 | 2,12% | - |
| 31.10.2024 | 168,85 | 200,00 | 168,85 | 189,00 | 14,55% | 10,00 |
| 30.10.2024 | 153,60 | 166,00 | 153,60 | 165,00 | 7,28% | 18,00 |
| 29.10.2024 | 154,20 | 156,25 | 153,00 | 153,80 | -0,23% | - |
| 28.10.2024 | 152,55 | 155,00 | 151,95 | 154,15 | 1,18% | 1,00 |
| 25.10.2024 | 152,05 | 152,45 | 152,05 | 152,35 | 0,07% | - |
| 24.10.2024 | 152,05 | 153,05 | 151,50 | 152,25 | 0,16% | - |
| 23.10.2024 | 151,55 | 153,25 | 151,55 | 152,00 | -1,30% | 6,00 |
| 22.10.2024 | 154,05 | 154,30 | 153,50 | 154,00 | -0,61% | - |
| 21.10.2024 | 151,95 | 157,80 | 151,95 | 154,95 | 1,84% | - |
| 18.10.2024 | 151,60 | 152,15 | 151,15 | 152,15 | -0,16% | - |
| 17.10.2024 | 149,80 | 152,40 | 149,50 | 152,40 | 1,33% | 15,00 |
| 16.10.2024 | 151,30 | 151,30 | 149,65 | 150,40 | -0,59% | - |
| 15.10.2024 | 150,60 | 153,90 | 150,55 | 151,30 | 0,63% | - |
| 14.10.2024 | 147,95 | 150,35 | 147,95 | 150,35 | 1,14% | - |
| 11.10.2024 | 149,20 | 150,70 | 148,65 | 148,65 | -0,47% | 18,00 |
| 10.10.2024 | 148,70 | 149,35 | 146,35 | 149,35 | 0,34% | 200,00 |
| 09.10.2024 | 144,90 | 148,85 | 144,90 | 148,85 | 2,30% | - |
| 08.10.2024 | 148,20 | 149,85 | 145,30 | 145,50 | -2,41% | 44,00 |
| 07.10.2024 | 152,30 | 152,30 | 149,10 | 149,10 | -1,97% | - |