211,550€
1,71%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 208,05 | 212,30 | 207,20 | 211,15 | 1,51% | - |
| 27.02.2025 | 209,60 | 212,85 | 207,35 | 208,00 | -0,69% | 158,00 |
| 26.02.2025 | 208,35 | 212,00 | 207,25 | 209,45 | 0,60% | 50,00 |
| 25.02.2025 | 209,40 | 209,80 | 206,65 | 208,20 | -0,64% | 25,00 |
| 24.02.2025 | 203,70 | 210,60 | 202,35 | 209,55 | 2,82% | 5,00 |
| 21.02.2025 | 204,15 | 207,10 | 200,05 | 203,80 | -0,10% | 5,00 |
| 20.02.2025 | 207,40 | 207,40 | 200,70 | 204,00 | -1,43% | - |
| 19.02.2025 | 204,30 | 207,40 | 200,52 | 206,95 | 1,17% | - |
| 18.02.2025 | 199,65 | 205,10 | 199,65 | 204,55 | 2,24% | - |
| 17.02.2025 | 199,35 | 200,25 | 199,35 | 200,08 | 0,11% | 6,00 |
| 14.02.2025 | 201,60 | 203,35 | 197,83 | 199,85 | -1,45% | - |
| 13.02.2025 | 200,38 | 209,50 | 193,58 | 202,80 | 1,46% | 35,00 |
| 12.02.2025 | 196,30 | 199,88 | 193,55 | 199,88 | 2,04% | 10,00 |
| 11.02.2025 | 198,68 | 200,33 | 195,48 | 195,88 | -1,33% | - |
| 10.02.2025 | 193,40 | 198,75 | 192,90 | 198,52 | 2,65% | - |
| 07.02.2025 | 197,60 | 200,68 | 192,88 | 193,40 | -2,03% | - |
| 06.02.2025 | 198,18 | 199,73 | 196,43 | 197,40 | -0,34% | - |
| 05.02.2025 | 197,68 | 198,10 | 191,25 | 198,08 | 0,24% | 12,00 |
| 04.02.2025 | 199,38 | 199,38 | 195,58 | 197,60 | -0,98% | 25,00 |
| 03.02.2025 | 198,55 | 201,15 | 193,70 | 199,55 | -0,20% | - |
| 31.01.2025 | 199,43 | 203,20 | 198,30 | 199,95 | 1,41% | - |
| 30.01.2025 | 198,15 | 200,55 | 196,13 | 197,18 | -0,64% | - |
| 29.01.2025 | 204,05 | 205,70 | 197,98 | 198,45 | -3,08% | - |
| 28.01.2025 | 202,95 | 208,70 | 202,50 | 204,75 | 0,96% | - |
| 27.01.2025 | 197,58 | 204,15 | 194,30 | 202,80 | 2,55% | - |
| 24.01.2025 | 197,08 | 200,13 | 195,50 | 197,75 | 0,42% | - |
| 23.01.2025 | 199,40 | 200,52 | 196,18 | 196,93 | -1,28% | - |
| 22.01.2025 | 200,63 | 201,85 | 197,33 | 199,48 | -0,86% | 25,00 |
| 21.01.2025 | 204,55 | 206,00 | 199,20 | 201,20 | -1,64% | - |
| 20.01.2025 | 203,05 | 209,00 | 202,90 | 204,55 | 0,76% | 55,00 |
| 17.01.2025 | 201,85 | 204,40 | 200,15 | 203,00 | 0,52% | 3,00 |
| 16.01.2025 | 199,45 | 202,10 | 198,23 | 201,95 | 1,28% | - |
| 15.01.2025 | 197,20 | 201,80 | 197,18 | 199,40 | 1,15% | 8,00 |
| 14.01.2025 | 196,23 | 197,93 | 194,90 | 197,13 | 0,41% | - |
| 13.01.2025 | 197,73 | 197,90 | 194,80 | 196,33 | -0,62% | - |
| 10.01.2025 | 192,98 | 198,48 | 192,10 | 197,55 | 2,36% | - |
| 09.01.2025 | 193,25 | 193,68 | 192,13 | 193,00 | -0,32% | - |
| 08.01.2025 | 195,35 | 197,38 | 191,43 | 193,63 | -0,87% | - |
| 07.01.2025 | 199,33 | 200,15 | 194,93 | 195,33 | -2,14% | 7,00 |
| 06.01.2025 | 197,80 | 206,10 | 196,83 | 199,60 | 1,00% | - |
| 03.01.2025 | 196,05 | 198,00 | 194,58 | 197,63 | 0,84% | 26,00 |
| 02.01.2025 | 197,73 | 201,00 | 194,73 | 195,98 | -0,06% | - |
| 30.12.2024 | 198,48 | 198,48 | 194,85 | 196,10 | -0,47% | - |
| 27.12.2024 | 198,83 | 200,90 | 196,55 | 197,02 | -0,98% | - |
| 23.12.2024 | 198,77 | 200,10 | 196,35 | 198,98 | 0,48% | - |
| 20.12.2024 | 199,77 | 202,50 | 196,55 | 198,02 | -0,79% | 25,00 |
| 19.12.2024 | 202,40 | 205,55 | 197,73 | 199,60 | -1,36% | 4,00 |
| 18.12.2024 | 222,05 | 223,20 | 201,80 | 202,35 | -8,83% | - |
| 17.12.2024 | 220,60 | 225,55 | 219,00 | 221,95 | 0,73% | - |
| 16.12.2024 | 223,20 | 224,35 | 219,40 | 220,35 | -1,41% | 10,00 |
| 13.12.2024 | 229,30 | 229,65 | 222,05 | 223,50 | -2,51% | 12,00 |
| 12.12.2024 | 228,90 | 229,65 | 226,65 | 229,25 | 0,39% | - |
| 11.12.2024 | 224,95 | 231,05 | 223,85 | 228,35 | 1,51% | 22,00 |
| 10.12.2024 | 222,65 | 225,05 | 221,25 | 224,95 | 0,94% | 3,00 |
| 09.12.2024 | 223,45 | 225,35 | 218,70 | 222,85 | -0,54% | - |
| 06.12.2024 | 218,95 | 225,20 | 216,60 | 224,05 | 2,33% | 25,00 |
| 05.12.2024 | 220,55 | 220,55 | 215,60 | 218,95 | -0,77% | - |
| 04.12.2024 | 218,75 | 220,85 | 215,35 | 220,65 | 0,87% | - |
| 03.12.2024 | 223,35 | 223,35 | 217,15 | 218,75 | -2,08% | 2,00 |
| 02.12.2024 | 219,25 | 224,05 | 217,45 | 223,40 | 1,99% | - |
| 29.11.2024 | 223,75 | 224,50 | 217,70 | 219,05 | -2,10% | - |
| 28.11.2024 | 222,35 | 225,00 | 222,35 | 223,75 | 0,63% | - |
| 27.11.2024 | 225,25 | 225,40 | 219,70 | 222,35 | -1,13% | - |
| 26.11.2024 | 223,95 | 225,90 | 221,95 | 224,90 | 0,31% | 5,00 |
| 25.11.2024 | 220,65 | 225,05 | 219,30 | 224,20 | 1,33% | 4,00 |
| 22.11.2024 | 214,20 | 221,70 | 214,20 | 221,25 | 2,05% | - |
| 21.11.2024 | 208,40 | 217,25 | 208,05 | 216,80 | 3,98% | 14,00 |
| 20.11.2024 | 204,70 | 209,30 | 204,70 | 208,50 | 1,81% | - |
| 19.11.2024 | 206,50 | 207,55 | 201,35 | 204,80 | -0,82% | 10,00 |
| 18.11.2024 | 208,65 | 209,30 | 204,55 | 206,50 | -1,22% | - |
| 15.11.2024 | 213,40 | 213,40 | 208,75 | 209,05 | -1,85% | - |
| 14.11.2024 | 215,65 | 217,70 | 211,70 | 213,00 | -1,30% | - |
| 13.11.2024 | 215,45 | 218,40 | 213,20 | 215,80 | 0,12% | - |
| 12.11.2024 | 213,70 | 216,80 | 210,90 | 215,55 | 0,96% | - |
| 11.11.2024 | 213,40 | 216,85 | 212,35 | 213,50 | 0,05% | 39,00 |
| 08.11.2024 | 210,35 | 214,20 | 208,70 | 213,40 | 1,52% | 5,00 |
| 07.11.2024 | 215,40 | 216,90 | 209,70 | 210,20 | -2,50% | - |
| 06.11.2024 | 205,40 | 218,00 | 203,75 | 215,60 | 7,68% | 50,00 |
| 05.11.2024 | 194,40 | 200,45 | 192,08 | 200,23 | 3,34% | - |
| 04.11.2024 | 193,65 | 195,77 | 190,70 | 193,75 | -0,31% | 9,00 |
| 01.11.2024 | 192,10 | 195,95 | 186,90 | 194,35 | 0,49% | 6,00 |
| 31.10.2024 | 171,15 | 203,05 | 166,40 | 193,40 | 13,45% | 144,00 |
| 30.10.2024 | 154,93 | 171,85 | 153,93 | 170,48 | 9,84% | 91,00 |
| 29.10.2024 | 154,77 | 157,00 | 152,95 | 155,20 | 0,24% | 41,00 |
| 28.10.2024 | 152,50 | 155,80 | 152,48 | 154,83 | 1,57% | - |
| 25.10.2024 | 152,55 | 153,95 | 151,30 | 152,43 | -0,16% | 20,00 |
| 24.10.2024 | 152,48 | 154,05 | 151,60 | 152,68 | 0,16% | 1,00 |
| 23.10.2024 | 154,10 | 155,25 | 151,02 | 152,43 | -1,18% | - |
| 22.10.2024 | 155,20 | 155,27 | 152,93 | 154,25 | -0,52% | 17,00 |
| 21.10.2024 | 152,27 | 159,00 | 151,20 | 155,05 | 1,84% | 38,00 |
| 18.10.2024 | 152,58 | 154,10 | 151,23 | 152,25 | -0,18% | - |
| 17.10.2024 | 150,52 | 152,77 | 149,05 | 152,52 | 1,33% | - |
| 16.10.2024 | 151,43 | 151,93 | 149,63 | 150,52 | -0,66% | - |
| 15.10.2024 | 150,98 | 155,05 | 150,48 | 151,52 | 0,43% | 141,00 |
| 14.10.2024 | 149,55 | 151,50 | 148,55 | 150,88 | 0,90% | 3,00 |
| 11.10.2024 | 149,95 | 150,95 | 148,60 | 149,52 | -0,28% | - |
| 10.10.2024 | 149,55 | 151,98 | 147,00 | 149,95 | 0,40% | 5,00 |
| 09.10.2024 | 145,68 | 149,63 | 145,52 | 149,35 | 2,07% | - |
| 08.10.2024 | 149,10 | 150,15 | 145,60 | 146,33 | -1,76% | 30,00 |
| 07.10.2024 | 153,08 | 153,08 | 148,80 | 148,95 | -2,60% | 26,00 |