176,650€
0,08%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 192,30 | 193,60 | 190,70 | 192,75 | 0,18% | - |
| 26.06.2025 | 190,05 | 192,60 | 189,45 | 192,40 | 1,16% | - |
| 25.06.2025 | 201,60 | 201,60 | 190,20 | 190,20 | -5,70% | - |
| 24.06.2025 | 201,20 | 201,80 | 200,30 | 201,70 | 0,55% | 25,00 |
| 23.06.2025 | 200,20 | 201,30 | 199,80 | 200,60 | -0,20% | - |
| 20.06.2025 | 201,30 | 202,30 | 199,30 | 201,00 | 0,55% | - |
| 19.06.2025 | 201,70 | 201,70 | 199,90 | 199,90 | -1,14% | - |
| 18.06.2025 | 209,20 | 209,20 | 201,90 | 202,20 | -3,81% | - |
| 17.06.2025 | 211,40 | 212,80 | 210,20 | 210,20 | -1,08% | - |
| 16.06.2025 | 211,30 | 213,10 | 210,10 | 212,50 | 0,62% | - |
| 13.06.2025 | 213,80 | 214,50 | 211,20 | 211,20 | -2,18% | - |
| 12.06.2025 | 216,60 | 216,60 | 215,20 | 215,90 | -1,24% | - |
| 11.06.2025 | 220,90 | 220,90 | 218,60 | 218,60 | -1,40% | - |
| 10.06.2025 | 225,10 | 225,10 | 221,20 | 221,70 | -2,76% | - |
| 09.06.2025 | 231,20 | 231,20 | 225,90 | 228,00 | -2,23% | - |
| 06.06.2025 | 230,40 | 233,20 | 230,40 | 233,20 | 1,48% | - |
| 05.06.2025 | 230,90 | 232,60 | 229,10 | 229,80 | -0,73% | - |
| 04.06.2025 | 231,10 | 231,50 | 229,00 | 231,50 | 0,17% | - |
| 03.06.2025 | 225,50 | 231,10 | 224,80 | 231,10 | 2,17% | 19,00 |
| 02.06.2025 | 225,60 | 226,20 | 224,70 | 226,20 | -0,35% | - |
| 30.05.2025 | 224,90 | 227,00 | 224,30 | 227,00 | 0,98% | - |
| 29.05.2025 | 232,70 | 232,70 | 223,40 | 224,80 | -1,92% | - |
| 28.05.2025 | 229,50 | 230,40 | 229,20 | 229,20 | -0,17% | - |
| 27.05.2025 | 226,30 | 229,90 | 223,50 | 229,60 | 1,15% | - |
| 26.05.2025 | 226,90 | 227,20 | 226,80 | 227,00 | 0,44% | - |
| 23.05.2025 | 229,60 | 229,60 | 225,90 | 226,00 | -2,29% | - |
| 22.05.2025 | 225,80 | 231,60 | 225,80 | 231,30 | 1,98% | - |