189,075€
0,09%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 189,18 | 189,43 | 188,30 | 189,10 | 0,11% | - |
| 11.09.2026 | 185,95 | 188,90 | 185,75 | 188,90 | 1,48% | - |
| 10.09.2026 | 185,10 | 186,25 | 184,90 | 186,15 | 1,03% | - |
| 09.09.2026 | 187,40 | 187,40 | 184,25 | 184,25 | -2,38% | - |
| 08.09.2026 | 195,10 | 195,10 | 188,50 | 188,75 | -3,48% | - |
| 07.09.2026 | 197,60 | 197,60 | 195,55 | 195,55 | -2,00% | - |
| 04.09.2026 | 205,80 | 205,80 | 199,55 | 199,55 | -3,41% | 80,00 |
| 03.09.2026 | 203,10 | 208,50 | 202,90 | 206,60 | 1,47% | - |
| 02.09.2026 | 204,40 | 204,40 | 201,00 | 203,60 | -0,49% | - |
| 01.09.2026 | 205,20 | 207,60 | 204,60 | 204,60 | -0,44% | - |
| 31.08.2026 | 204,80 | 205,50 | 200,90 | 205,50 | -0,29% | - |
| 28.08.2026 | 202,70 | 208,10 | 200,50 | 206,10 | 0,49% | - |
| 27.08.2026 | 200,10 | 205,10 | 196,80 | 205,10 | 2,99% | - |
| 26.08.2026 | 197,65 | 199,15 | 193,40 | 199,15 | 0,30% | 20,00 |
| 25.08.2026 | 196,20 | 199,30 | 193,10 | 198,55 | 0,79% | 20,00 |
| 24.08.2026 | 194,70 | 197,75 | 193,60 | 197,00 | 1,05% | - |
| 21.08.2026 | 193,05 | 196,05 | 191,85 | 194,95 | 0,75% | - |
| 20.08.2026 | 189,45 | 193,50 | 188,35 | 193,50 | 2,41% | 20,00 |
| 19.08.2026 | 185,05 | 190,25 | 182,65 | 188,95 | 1,04% | - |
| 18.08.2026 | 183,90 | 190,85 | 183,90 | 187,00 | 0,84% | 12,00 |
| 17.08.2026 | 187,30 | 187,30 | 184,15 | 185,45 | -1,20% | - |
| 14.08.2026 | 192,75 | 192,75 | 186,65 | 187,70 | -3,00% | - |
| 13.08.2026 | 182,60 | 193,50 | 179,60 | 193,50 | 6,32% | - |
| 12.08.2026 | 183,05 | 183,05 | 177,30 | 182,00 | -0,76% | 103,00 |
| 11.08.2026 | 184,00 | 186,05 | 182,70 | 183,40 | -0,78% | - |
| 10.08.2026 | 185,15 | 185,15 | 182,70 | 184,85 | -0,59% | 20,00 |
| 07.08.2026 | 186,25 | 189,05 | 184,05 | 185,95 | 0,16% | 40,00 |
| 06.08.2026 | 165,35 | 190,30 | 165,35 | 185,65 | 22,42% | 120,00 |
| 05.08.2026 | 151,75 | 153,20 | 149,95 | 151,65 | 0,50% | 20,00 |
| 04.08.2026 | 146,20 | 150,90 | 143,15 | 150,90 | 3,53% | 60,00 |
| 03.08.2026 | 140,00 | 147,10 | 140,00 | 145,75 | 2,35% | 110,00 |
| 31.07.2026 | 140,25 | 142,40 | 135,95 | 142,40 | 2,01% | - |
| 30.07.2026 | 147,20 | 147,20 | 136,90 | 139,60 | -5,83% | 30,00 |
| 29.07.2026 | 141,00 | 150,40 | 141,00 | 148,25 | 4,40% | 80,00 |
| 28.07.2026 | 132,50 | 142,30 | 132,50 | 142,00 | 5,73% | 90,00 |
| 27.07.2026 | 127,80 | 136,80 | 127,15 | 134,30 | 4,92% | - |
| 24.07.2026 | 121,30 | 128,00 | 121,25 | 128,00 | 5,18% | - |
| 23.07.2026 | 121,05 | 123,00 | 120,25 | 121,70 | 0,12% | 80,00 |
| 22.07.2026 | 125,70 | 125,70 | 121,55 | 121,55 | -3,26% | - |
| 21.07.2026 | 130,90 | 130,90 | 125,65 | 125,65 | -4,45% | 30,00 |
| 20.07.2026 | 129,75 | 131,50 | 126,00 | 131,50 | 1,86% | 188,00 |
| 17.07.2026 | 130,00 | 132,00 | 126,95 | 129,10 | -1,26% | 20,00 |
| 16.07.2026 | 125,65 | 133,45 | 125,65 | 130,75 | 4,14% | - |
| 15.07.2026 | 125,10 | 128,50 | 125,10 | 125,55 | 0,32% | 26,00 |
| 14.07.2026 | 127,85 | 127,85 | 121,50 | 125,15 | -2,26% | 216,00 |
| 13.07.2026 | 120,95 | 128,05 | 120,95 | 128,05 | 5,52% | 70,00 |
| 10.07.2026 | 121,50 | 122,45 | 120,95 | 121,35 | -0,25% | - |
| 09.07.2026 | 120,75 | 121,65 | 115,90 | 121,65 | 0,62% | 462,00 |
| 08.07.2026 | 125,00 | 125,00 | 119,85 | 120,90 | -4,01% | - |
| 07.07.2026 | 122,05 | 127,40 | 122,05 | 125,95 | 3,36% | 80,00 |
| 06.07.2026 | 121,30 | 122,10 | 119,70 | 121,85 | 0,62% | 90,00 |
| 03.07.2026 | 121,30 | 121,30 | 120,95 | 121,10 | 0,58% | - |
| 02.07.2026 | 117,05 | 121,00 | 116,80 | 120,40 | 2,51% | 222,00 |
| 01.07.2026 | 109,30 | 117,45 | 109,30 | 117,45 | 6,43% | 296,00 |
| 30.06.2026 | 111,20 | 111,65 | 108,40 | 110,35 | -0,90% | 90,00 |
| 29.06.2026 | 113,35 | 114,10 | 111,25 | 111,35 | -1,50% | - |
| 26.06.2026 | 108,60 | 113,35 | 108,60 | 113,05 | 3,95% | 50,00 |
| 25.06.2026 | 111,45 | 111,85 | 108,75 | 108,75 | -2,99% | 30,00 |
| 24.06.2026 | 108,70 | 112,65 | 108,70 | 112,10 | 2,66% | - |
| 23.06.2026 | 107,40 | 109,75 | 107,40 | 109,20 | 0,09% | - |
| 22.06.2026 | 108,35 | 109,10 | 106,95 | 109,10 | 0,97% | - |
| 19.06.2026 | 108,40 | 108,40 | 108,05 | 108,05 | -0,18% | - |
| 18.06.2026 | 107,35 | 108,95 | 107,25 | 108,25 | 1,12% | 30,00 |
| 17.06.2026 | 110,70 | 110,70 | 107,05 | 107,05 | -3,86% | - |
| 16.06.2026 | 115,80 | 115,80 | 111,00 | 111,35 | -3,97% | - |
| 15.06.2026 | 116,45 | 119,65 | 115,95 | 115,95 | -0,13% | - |
| 12.06.2026 | 114,00 | 116,10 | 113,20 | 116,10 | 1,09% | 30,00 |
| 11.06.2026 | 118,10 | 118,25 | 111,70 | 114,85 | -2,96% | 30,00 |
| 10.06.2026 | 117,15 | 119,90 | 117,15 | 118,35 | 0,25% | - |
| 09.06.2026 | 117,10 | 118,05 | 115,20 | 118,05 | -0,21% | - |
| 08.06.2026 | 118,40 | 118,40 | 116,90 | 118,30 | -1,21% | - |
| 05.06.2026 | 117,50 | 119,75 | 117,50 | 119,75 | 1,31% | - |
| 04.06.2026 | 118,20 | 120,60 | 118,20 | 118,20 | -0,25% | - |
| 03.06.2026 | 123,35 | 123,35 | 117,15 | 118,50 | -3,85% | - |
| 02.06.2026 | 126,65 | 126,65 | 123,25 | 123,25 | -4,27% | - |
| 01.06.2026 | 119,40 | 128,75 | 119,40 | 128,75 | 7,16% | - |
| 29.05.2026 | 117,05 | 123,20 | 117,05 | 120,15 | 2,52% | 40,00 |
| 28.05.2026 | 113,45 | 118,35 | 113,15 | 117,20 | 2,99% | 8,00 |
| 27.05.2026 | 113,80 | 116,30 | 113,40 | 113,80 | -0,35% | - |
| 26.05.2026 | 118,35 | 118,35 | 114,20 | 114,20 | -3,99% | - |
| 25.05.2026 | 118,75 | 118,95 | 118,75 | 118,95 | 0,42% | - |
| 22.05.2026 | 115,45 | 118,45 | 115,45 | 118,45 | 2,64% | - |
| 21.05.2026 | 118,00 | 118,10 | 114,65 | 115,40 | -1,95% | 30,00 |
| 20.05.2026 | 121,05 | 121,05 | 116,00 | 117,70 | -2,97% | - |
| 19.05.2026 | 118,80 | 122,15 | 118,80 | 121,30 | 2,32% | - |
| 18.05.2026 | 115,80 | 119,80 | 115,80 | 118,55 | 1,02% | - |
| 15.05.2026 | 113,30 | 119,35 | 113,30 | 117,35 | 2,13% | - |
| 14.05.2026 | 115,00 | 115,50 | 114,40 | 114,90 | -0,52% | - |
| 13.05.2026 | 116,70 | 116,70 | 113,15 | 115,50 | -1,70% | - |
| 12.05.2026 | 118,00 | 119,25 | 117,45 | 117,50 | -0,17% | 96,00 |
| 11.05.2026 | 115,65 | 117,70 | 115,40 | 117,70 | 1,90% | 17,00 |
| 08.05.2026 | 117,55 | 117,55 | 112,90 | 115,50 | -0,94% | - |
| 07.05.2026 | 107,30 | 116,60 | 107,30 | 116,60 | 8,87% | - |
| 06.05.2026 | 111,90 | 111,90 | 107,10 | 107,10 | -4,67% | - |
| 05.05.2026 | 112,85 | 113,30 | 110,90 | 112,35 | -0,71% | - |
| 04.05.2026 | 112,25 | 115,55 | 112,25 | 113,15 | 5,01% | 70,00 |
| 30.04.2026 | 108,40 | 108,40 | 106,75 | 107,75 | -1,42% | - |
| 29.04.2026 | 106,40 | 109,30 | 105,65 | 109,30 | 2,44% | - |
| 28.04.2026 | 105,35 | 107,30 | 105,35 | 106,70 | 1,38% | - |
| 27.04.2026 | 104,80 | 106,65 | 104,80 | 105,25 | 0,10% | - |