142,200€
0,85%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 141,48 | 142,02 | 139,75 | 141,13 | 0,09% | - |
| 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% | - |
| 29.08.2025 | 192,20 | 193,55 | 192,20 | 193,15 | 0,10% | - |
| 28.08.2025 | 195,15 | 195,15 | 192,95 | 192,95 | -1,28% | - |
| 27.08.2025 | 193,60 | 195,45 | 193,50 | 195,45 | 0,77% | - |
| 26.08.2025 | 197,20 | 198,10 | 193,80 | 193,95 | -2,34% | - |
| 25.08.2025 | 198,50 | 198,60 | 196,35 | 198,60 | -0,38% | - |
| 22.08.2025 | 193,50 | 199,35 | 193,50 | 199,35 | 2,86% | - |
| 21.08.2025 | 193,85 | 193,85 | 191,70 | 193,80 | -0,36% | - |
| 20.08.2025 | 194,60 | 194,60 | 192,60 | 194,50 | 0,36% | - |
| 19.08.2025 | 192,10 | 193,80 | 191,50 | 193,80 | 0,60% | - |
| 18.08.2025 | 185,60 | 192,65 | 185,60 | 192,65 | 4,05% | - |
| 15.08.2025 | 185,65 | 185,80 | 184,40 | 185,15 | -0,24% | - |
| 14.08.2025 | 188,15 | 188,15 | 185,55 | 185,60 | -1,46% | - |
| 13.08.2025 | 183,25 | 188,35 | 183,25 | 188,35 | 2,34% | - |
| 12.08.2025 | 189,55 | 189,80 | 184,05 | 184,05 | -3,31% | - |
| 11.08.2025 | 196,35 | 196,50 | 189,85 | 190,35 | -3,23% | - |
| 08.08.2025 | 199,60 | 199,60 | 196,70 | 196,70 | -1,85% | - |
| 07.08.2025 | 205,50 | 211,10 | 200,40 | 200,40 | 5,00% | 55,00 |
| 06.08.2025 | 192,70 | 193,20 | 190,60 | 190,85 | -1,09% | - |
| 05.08.2025 | 198,05 | 198,05 | 192,95 | 192,95 | -2,70% | - |
| 04.08.2025 | 195,40 | 201,20 | 195,20 | 198,30 | 1,59% | 20,00 |
| 01.08.2025 | 201,10 | 201,10 | 195,20 | 195,20 | -3,79% | 1,00 |
| 31.07.2025 | 207,70 | 207,70 | 202,90 | 202,90 | -1,07% | 4,00 |
| 30.07.2025 | 204,90 | 206,90 | 204,60 | 205,10 | 0,20% | - |
| 29.07.2025 | 203,60 | 204,70 | 202,00 | 204,70 | 0,59% | - |
| 28.07.2025 | 203,30 | 204,90 | 203,20 | 203,50 | 0,25% | 15,00 |
| 25.07.2025 | 202,00 | 203,80 | 202,00 | 203,00 | 0,54% | - |
| 24.07.2025 | 199,55 | 201,90 | 199,40 | 201,90 | 0,65% | - |
| 23.07.2025 | 198,45 | 200,70 | 197,55 | 200,60 | 0,93% | - |
| 22.07.2025 | 194,05 | 198,75 | 194,05 | 198,75 | 2,08% | - |
| 21.07.2025 | 196,75 | 196,75 | 194,70 | 194,70 | -1,22% | - |
| 18.07.2025 | 192,90 | 197,10 | 192,00 | 197,10 | 1,89% | 12,00 |
| 17.07.2025 | 191,15 | 194,90 | 191,15 | 193,45 | 1,07% | - |
| 16.07.2025 | 189,55 | 191,60 | 189,35 | 191,40 | 0,31% | - |
| 15.07.2025 | 189,25 | 191,35 | 188,75 | 190,80 | 0,37% | 9,00 |
| 14.07.2025 | 187,05 | 190,70 | 187,05 | 190,10 | 1,20% | 15,00 |
| 11.07.2025 | 194,75 | 194,75 | 187,85 | 187,85 | -3,79% | 10,00 |
| 10.07.2025 | 198,00 | 199,05 | 195,25 | 195,25 | -1,84% | 1,00 |
| 09.07.2025 | 198,55 | 199,60 | 196,90 | 198,90 | 0,23% | - |
| 08.07.2025 | 198,05 | 200,60 | 198,05 | 198,45 | 0,71% | - |
| 07.07.2025 | 195,65 | 198,40 | 195,65 | 197,05 | 1,03% | - |
| 04.07.2025 | 195,50 | 196,05 | 195,05 | 195,05 | -1,01% | - |
| 03.07.2025 | 192,55 | 197,20 | 192,55 | 197,05 | 2,12% | - |
| 02.07.2025 | 197,75 | 197,75 | 189,60 | 192,95 | -2,72% | - |
| 01.07.2025 | 195,35 | 198,80 | 194,65 | 198,35 | 1,22% | - |
| 30.06.2025 | 194,10 | 195,95 | 193,00 | 195,95 | 1,66% | - |