189,750€
-1,56%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 193,25 | 194,90 | 189,35 | 190,08 | -1,39% | - |
| 11.09.2025 | 188,90 | 193,02 | 187,45 | 192,75 | 1,34% | 1,00 |
| 10.09.2025 | 190,02 | 190,70 | 188,55 | 190,20 | 0,36% | 1,00 |
| 09.09.2025 | 190,58 | 191,50 | 187,18 | 189,52 | -0,37% | - |
| 08.09.2025 | 191,27 | 191,52 | 189,08 | 190,23 | -0,51% | 1,00 |
| 05.09.2025 | 192,73 | 193,40 | 189,70 | 191,20 | -0,75% | - |
| 04.09.2025 | 189,58 | 193,93 | 188,08 | 192,65 | 1,65% | - |
| 03.09.2025 | 189,23 | 189,70 | 186,15 | 189,52 | 0,13% | - |
| 02.09.2025 | 194,13 | 195,13 | 185,58 | 189,27 | -2,50% | 73,00 |
| 01.09.2025 | 194,43 | 194,43 | 193,50 | 194,13 | 0,01% | - |
| 29.08.2025 | 193,23 | 195,18 | 192,50 | 194,10 | 0,41% | - |
| 28.08.2025 | 195,65 | 197,05 | 193,23 | 193,30 | -1,26% | - |
| 27.08.2025 | 194,20 | 197,10 | 194,20 | 195,77 | 0,81% | - |
| 26.08.2025 | 198,45 | 198,98 | 193,77 | 194,20 | -2,25% | 2,00 |
| 25.08.2025 | 199,40 | 199,70 | 196,65 | 198,68 | -0,48% | - |
| 22.08.2025 | 194,58 | 199,88 | 193,30 | 199,63 | 2,75% | - |
| 21.08.2025 | 194,75 | 195,10 | 192,38 | 194,27 | -0,23% | - |
| 20.08.2025 | 195,73 | 196,43 | 192,60 | 194,73 | -0,41% | 40,00 |
| 19.08.2025 | 193,18 | 195,73 | 189,25 | 195,52 | 1,33% | - |
| 18.08.2025 | 185,60 | 193,40 | 185,00 | 192,95 | 4,09% | - |
| 15.08.2025 | 185,45 | 187,05 | 183,75 | 185,38 | -0,04% | - |
| 14.08.2025 | 189,23 | 190,23 | 185,45 | 185,45 | -2,06% | - |
| 13.08.2025 | 184,40 | 189,88 | 182,83 | 189,35 | 2,99% | 44,00 |
| 12.08.2025 | 190,13 | 192,88 | 183,15 | 183,85 | -3,53% | - |
| 11.08.2025 | 197,70 | 198,40 | 189,73 | 190,58 | -3,47% | - |
| 08.08.2025 | 200,10 | 201,80 | 195,52 | 197,43 | -1,28% | 1,00 |
| 07.08.2025 | 210,95 | 213,85 | 198,95 | 199,98 | 4,32% | 118,00 |
| 06.08.2025 | 192,93 | 196,13 | 188,85 | 191,70 | -0,60% | - |
| 05.08.2025 | 198,15 | 201,88 | 192,77 | 192,85 | -2,81% | 10,00 |
| 04.08.2025 | 195,40 | 201,20 | 195,40 | 198,43 | 1,21% | - |
| 01.08.2025 | 202,80 | 203,85 | 194,93 | 196,05 | -3,28% | 60,00 |
| 31.07.2025 | 206,00 | 208,10 | 202,50 | 202,70 | -1,82% | 10,00 |
| 30.07.2025 | 205,70 | 208,50 | 204,20 | 206,45 | 0,39% | - |
| 29.07.2025 | 204,35 | 205,70 | 202,15 | 205,65 | 0,86% | 1,00 |
| 28.07.2025 | 203,40 | 205,80 | 203,25 | 203,90 | 0,25% | - |
| 25.07.2025 | 202,55 | 204,50 | 201,95 | 203,40 | 0,35% | 49,00 |
| 24.07.2025 | 200,90 | 202,80 | 199,30 | 202,70 | 0,85% | 12,00 |
| 23.07.2025 | 198,45 | 201,60 | 198,43 | 201,00 | 0,97% | - |
| 22.07.2025 | 195,00 | 199,50 | 193,80 | 199,08 | 2,06% | - |
| 21.07.2025 | 197,60 | 199,70 | 194,60 | 195,05 | -1,35% | - |
| 18.07.2025 | 193,77 | 197,95 | 190,52 | 197,73 | 2,00% | - |
| 17.07.2025 | 191,80 | 195,48 | 191,77 | 193,85 | 1,06% | - |
| 16.07.2025 | 191,13 | 192,98 | 187,52 | 191,83 | 0,29% | 112,00 |
| 15.07.2025 | 190,33 | 192,73 | 189,50 | 191,27 | 0,53% | - |
| 14.07.2025 | 188,33 | 191,63 | 187,73 | 190,27 | 1,02% | 1,00 |
| 11.07.2025 | 196,05 | 196,35 | 188,13 | 188,35 | -3,96% | 1,00 |
| 10.07.2025 | 199,70 | 200,83 | 195,60 | 196,13 | -1,79% | - |
| 09.07.2025 | 199,55 | 200,75 | 197,30 | 199,70 | 0,10% | 45,00 |
| 08.07.2025 | 198,50 | 201,90 | 197,20 | 199,50 | 0,80% | - |
| 07.07.2025 | 196,95 | 199,50 | 195,80 | 197,93 | 0,74% | - |
| 04.07.2025 | 198,05 | 198,05 | 196,43 | 196,48 | -0,87% | - |
| 03.07.2025 | 193,38 | 201,40 | 193,30 | 198,20 | 2,55% | - |
| 02.07.2025 | 198,05 | 199,93 | 189,15 | 193,27 | -2,58% | 1,00 |
| 01.07.2025 | 196,30 | 200,25 | 193,95 | 198,40 | 0,98% | - |
| 30.06.2025 | 193,88 | 199,33 | 193,30 | 196,48 | 1,31% | - |
| 27.06.2025 | 192,68 | 194,77 | 191,20 | 193,93 | 0,49% | - |
| 26.06.2025 | 191,02 | 194,27 | 189,02 | 192,98 | 1,06% | - |
| 25.06.2025 | 202,50 | 204,65 | 190,60 | 190,95 | -5,80% | - |
| 24.06.2025 | 202,05 | 204,70 | 199,48 | 202,70 | 0,70% | - |
| 23.06.2025 | 201,50 | 202,95 | 198,83 | 201,30 | 0,02% | - |
| 20.06.2025 | 200,60 | 204,90 | 199,18 | 201,25 | 0,32% | 24,00 |
| 19.06.2025 | 202,80 | 203,10 | 200,60 | 200,60 | -1,08% | - |
| 18.06.2025 | 210,55 | 210,70 | 202,05 | 202,80 | -3,73% | - |
| 17.06.2025 | 213,20 | 213,80 | 210,65 | 210,65 | -1,15% | - |
| 16.06.2025 | 212,10 | 213,95 | 210,70 | 213,10 | 0,80% | - |
| 13.06.2025 | 216,55 | 217,45 | 211,20 | 211,40 | -2,29% | 28,00 |
| 12.06.2025 | 219,20 | 219,20 | 212,60 | 216,35 | -1,30% | 30,00 |
| 11.06.2025 | 222,60 | 227,00 | 218,40 | 219,20 | -1,44% | 15,00 |
| 10.06.2025 | 225,05 | 226,75 | 221,10 | 222,40 | -1,75% | 1,00 |
| 09.06.2025 | 233,00 | 234,15 | 224,80 | 226,35 | -2,90% | - |
| 06.06.2025 | 230,65 | 234,80 | 230,20 | 233,10 | 1,13% | 100,00 |
| 05.06.2025 | 232,00 | 233,65 | 229,10 | 230,50 | -0,69% | - |
| 04.06.2025 | 232,00 | 232,40 | 228,05 | 232,10 | -0,06% | - |
| 03.06.2025 | 226,50 | 232,25 | 223,65 | 232,25 | 2,45% | - |
| 02.06.2025 | 228,40 | 228,40 | 221,60 | 226,70 | -0,57% | - |
| 30.05.2025 | 224,90 | 228,45 | 223,90 | 228,00 | 1,38% | 10,00 |
| 29.05.2025 | 229,85 | 234,20 | 223,80 | 224,90 | -2,20% | - |
| 28.05.2025 | 230,70 | 232,10 | 229,25 | 229,95 | -0,22% | 17,00 |
| 27.05.2025 | 227,35 | 230,70 | 223,20 | 230,45 | 1,03% | - |
| 26.05.2025 | 226,90 | 229,05 | 226,90 | 228,10 | 0,53% | 2,00 |
| 23.05.2025 | 231,85 | 231,85 | 225,45 | 226,90 | -2,07% | - |
| 22.05.2025 | 227,20 | 232,90 | 225,10 | 231,70 | 1,91% | 2,00 |
| 21.05.2025 | 230,05 | 230,60 | 226,15 | 227,35 | -1,45% | - |
| 20.05.2025 | 231,20 | 232,25 | 227,00 | 230,70 | -0,17% | - |
| 19.05.2025 | 233,30 | 233,75 | 227,80 | 231,10 | -1,18% | - |
| 16.05.2025 | 228,60 | 234,30 | 228,05 | 233,85 | 2,16% | 5,00 |
| 15.05.2025 | 230,25 | 230,65 | 225,00 | 228,90 | -0,56% | - |
| 14.05.2025 | 232,65 | 232,95 | 228,15 | 230,20 | -0,99% | - |
| 13.05.2025 | 233,05 | 234,10 | 231,05 | 232,50 | -0,15% | - |
| 12.05.2025 | 225,60 | 233,70 | 225,60 | 232,85 | 3,74% | - |
| 09.05.2025 | 222,25 | 226,40 | 219,80 | 224,45 | 0,94% | - |
| 08.05.2025 | 204,85 | 226,45 | 202,30 | 222,35 | 10,13% | 20,00 |
| 07.05.2025 | 201,85 | 202,25 | 196,65 | 201,90 | 0,70% | - |
| 06.05.2025 | 200,90 | 203,85 | 197,43 | 200,50 | -0,30% | - |
| 05.05.2025 | 201,30 | 203,75 | 197,13 | 201,10 | 0,05% | - |
| 02.05.2025 | 200,95 | 204,25 | 199,05 | 201,00 | 0,68% | - |
| 30.04.2025 | 200,80 | 201,65 | 193,98 | 199,65 | -0,77% | 10,00 |
| 29.04.2025 | 199,05 | 201,65 | 196,63 | 201,20 | 1,39% | - |
| 28.04.2025 | 199,25 | 201,95 | 196,65 | 198,45 | -1,12% | - |
| 25.04.2025 | 198,35 | 201,15 | 196,70 | 200,70 | 1,01% | - |