221,950€
0,07%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 222,05 | 224,05 | 220,50 | 222,00 | 0,09% | - |
| 08.05.2025 | 206,70 | 221,80 | 206,70 | 221,80 | 10,29% | 100,00 |
| 07.05.2025 | 200,60 | 201,10 | 196,60 | 201,10 | 0,75% | - |
| 06.05.2025 | 199,35 | 200,00 | 197,80 | 199,60 | -0,84% | - |
| 05.05.2025 | 198,55 | 202,90 | 197,80 | 201,30 | 0,00% | - |
| 02.05.2025 | 199,30 | 201,90 | 199,30 | 201,30 | 0,93% | - |
| 30.04.2025 | 199,50 | 199,50 | 193,80 | 199,45 | -0,72% | 295,00 |
| 29.04.2025 | 198,05 | 200,90 | 197,40 | 200,90 | 1,49% | 7,00 |
| 28.04.2025 | 198,30 | 200,70 | 196,70 | 197,95 | -1,22% | - |
| 25.04.2025 | 198,45 | 200,40 | 196,65 | 200,40 | 1,14% | - |
| 24.04.2025 | 191,55 | 198,15 | 190,80 | 198,15 | 2,62% | - |
| 23.04.2025 | 187,15 | 194,95 | 187,15 | 193,10 | 4,27% | - |
| 22.04.2025 | 177,70 | 185,20 | 177,70 | 185,20 | -2,78% | - |
| 17.04.2025 | 190,35 | 190,70 | 188,15 | 190,50 | 0,69% | - |
| 16.04.2025 | 190,50 | 191,90 | 188,70 | 189,20 | -2,77% | - |
| 15.04.2025 | 190,95 | 194,60 | 190,95 | 194,60 | 1,30% | - |
| 14.04.2025 | 189,45 | 193,65 | 189,45 | 192,10 | 1,29% | - |
| 11.04.2025 | 187,40 | 189,65 | 181,45 | 189,65 | 1,34% | - |
| 10.04.2025 | 199,95 | 199,95 | 183,90 | 187,15 | -5,55% | 11,00 |
| 09.04.2025 | 170,70 | 198,15 | 170,65 | 198,15 | 12,39% | 40,00 |
| 08.04.2025 | 181,15 | 186,80 | 176,30 | 176,30 | -1,09% | 44,00 |
| 07.04.2025 | 174,40 | 179,35 | 169,70 | 178,25 | -1,46% | 99,00 |
| 04.04.2025 | 191,25 | 191,25 | 180,90 | 180,90 | -6,56% | - |
| 03.04.2025 | 194,10 | 194,15 | 186,25 | 193,60 | -3,83% | 21,00 |
| 02.04.2025 | 206,40 | 206,40 | 200,50 | 201,30 | -1,52% | - |
| 01.04.2025 | 200,50 | 204,40 | 198,90 | 204,40 | 1,49% | - |
| 31.03.2025 | 200,90 | 201,40 | 199,80 | 201,40 | 0,45% | - |
| 28.03.2025 | 207,50 | 208,00 | 200,50 | 200,50 | -3,37% | - |
| 27.03.2025 | 205,80 | 208,20 | 205,80 | 207,50 | 0,88% | - |
| 26.03.2025 | 205,30 | 207,20 | 205,30 | 205,70 | 0,19% | - |
| 25.03.2025 | 205,40 | 207,20 | 205,30 | 205,30 | -0,05% | - |
| 24.03.2025 | 201,60 | 206,70 | 201,60 | 205,40 | 2,44% | - |
| 21.03.2025 | 197,40 | 200,50 | 196,10 | 200,50 | 1,75% | - |
| 20.03.2025 | 199,90 | 200,90 | 197,05 | 197,05 | -0,53% | - |
| 19.03.2025 | 197,35 | 200,30 | 197,35 | 198,10 | 0,69% | - |
| 18.03.2025 | 196,10 | 196,75 | 193,50 | 196,75 | 0,20% | - |
| 17.03.2025 | 188,90 | 201,40 | 188,90 | 196,35 | 3,59% | - |
| 14.03.2025 | 186,25 | 190,45 | 186,25 | 189,55 | 2,18% | - |
| 13.03.2025 | 188,25 | 188,25 | 183,45 | 185,50 | -1,38% | - |
| 12.03.2025 | 188,40 | 189,05 | 186,75 | 188,10 | 0,19% | - |
| 11.03.2025 | 198,75 | 198,75 | 187,75 | 187,75 | -5,96% | 4,00 |
| 10.03.2025 | 196,65 | 205,40 | 195,45 | 199,65 | 1,89% | 74,00 |
| 07.03.2025 | 187,30 | 195,95 | 187,00 | 195,95 | 3,79% | - |
| 06.03.2025 | 200,30 | 200,30 | 188,80 | 188,80 | -5,88% | 187,00 |
| 05.03.2025 | 204,20 | 204,20 | 199,20 | 200,60 | -1,96% | 11,00 |
| 04.03.2025 | 209,30 | 209,30 | 204,60 | 204,60 | -2,48% | 80,00 |
| 03.03.2025 | 210,00 | 213,40 | 209,80 | 209,80 | -0,29% | - |
| 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% | - |