136,650€
-2,90%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 140,38 | 140,73 | 134,98 | 135,40 | -3,78% | 8,00 |
| 22.12.2025 | 138,95 | 141,52 | 138,52 | 140,73 | 0,68% | - |
| 19.12.2025 | 140,02 | 141,18 | 138,45 | 139,77 | -0,29% | - |
| 18.12.2025 | 142,10 | 143,13 | 138,90 | 140,18 | -0,85% | 15,00 |
| 17.12.2025 | 138,58 | 144,83 | 138,58 | 141,38 | 3,23% | 6,00 |
| 16.12.2025 | 138,18 | 138,95 | 136,85 | 136,95 | -1,32% | - |
| 15.12.2025 | 141,88 | 142,80 | 138,60 | 138,77 | -1,94% | - |
| 12.12.2025 | 143,52 | 144,13 | 141,38 | 141,52 | -0,56% | 4,00 |
| 11.12.2025 | 140,08 | 143,68 | 138,68 | 142,33 | 2,56% | - |
| 10.12.2025 | 140,45 | 140,65 | 138,13 | 138,77 | -0,50% | 150,00 |
| 09.12.2025 | 143,02 | 143,02 | 139,43 | 139,48 | -0,71% | - |
| 08.12.2025 | 142,13 | 142,63 | 140,10 | 140,48 | -1,32% | - |
| 05.12.2025 | 143,10 | 145,15 | 141,48 | 142,35 | 0,09% | 46,00 |
| 04.12.2025 | 140,18 | 143,70 | 140,18 | 142,23 | 0,94% | 50,00 |
| 03.12.2025 | 139,33 | 141,63 | 138,83 | 140,90 | 1,02% | - |
| 02.12.2025 | 139,18 | 139,73 | 138,63 | 139,48 | 0,36% | - |
| 01.12.2025 | 138,98 | 140,80 | 137,33 | 138,98 | -0,02% | 12,00 |
| 28.11.2025 | 138,73 | 139,00 | 138,73 | 139,00 | 0,16% | - |
| 27.11.2025 | 138,70 | 138,95 | 138,60 | 138,77 | 0,02% | 3,00 |
| 26.11.2025 | 142,85 | 143,02 | 138,38 | 138,75 | -2,15% | - |
| 25.11.2025 | 138,13 | 141,83 | 137,80 | 141,80 | 2,55% | - |
| 24.11.2025 | 140,63 | 140,93 | 137,48 | 138,27 | -0,41% | 2,00 |
| 21.11.2025 | 138,73 | 140,48 | 138,60 | 138,85 | -0,02% | - |
| 20.11.2025 | 140,63 | 141,08 | 138,27 | 138,88 | -0,09% | 2,00 |
| 19.11.2025 | 139,35 | 140,10 | 137,73 | 139,00 | -1,65% | - |
| 18.11.2025 | 140,93 | 143,43 | 139,68 | 141,33 | -1,82% | - |
| 17.11.2025 | 143,35 | 144,50 | 141,88 | 143,95 | 0,96% | - |
| 14.11.2025 | 141,55 | 142,88 | 139,75 | 142,58 | 0,35% | - |
| 13.11.2025 | 144,63 | 147,30 | 140,95 | 142,08 | -2,14% | 10,00 |
| 12.11.2025 | 147,08 | 149,43 | 143,25 | 145,18 | -0,75% | - |
| 11.11.2025 | 142,93 | 146,85 | 142,93 | 146,27 | 1,69% | 10,00 |
| 10.11.2025 | 140,18 | 143,85 | 139,85 | 143,85 | 1,88% | 1,00 |
| 07.11.2025 | 142,38 | 142,48 | 137,68 | 141,20 | -0,41% | 3,00 |
| 06.11.2025 | 146,02 | 150,83 | 136,25 | 141,77 | -11,75% | 444,00 |
| 05.11.2025 | 158,43 | 162,05 | 157,93 | 160,65 | 1,12% | - |
| 04.11.2025 | 160,50 | 161,83 | 157,27 | 158,88 | -1,47% | 5,00 |
| 03.11.2025 | 162,33 | 163,02 | 158,88 | 161,25 | -0,71% | 2,00 |
| 31.10.2025 | 160,20 | 164,30 | 159,35 | 162,40 | 0,42% | - |
| 30.10.2025 | 160,80 | 162,77 | 159,77 | 161,73 | -0,75% | 2,00 |
| 29.10.2025 | 170,38 | 171,20 | 162,15 | 162,95 | -5,22% | - |
| 28.10.2025 | 171,93 | 171,93 | 169,52 | 171,93 | -0,41% | - |
| 27.10.2025 | 171,65 | 174,45 | 170,18 | 172,63 | 0,17% | 25,00 |
| 24.10.2025 | 172,20 | 174,73 | 172,20 | 172,33 | -0,40% | - |
| 23.10.2025 | 174,30 | 175,10 | 172,93 | 173,02 | -1,41% | 27,00 |
| 22.10.2025 | 178,33 | 178,45 | 174,90 | 175,50 | -1,29% | - |
| 21.10.2025 | 172,85 | 178,10 | 172,50 | 177,80 | 2,85% | 1,00 |
| 20.10.2025 | 172,43 | 175,23 | 171,80 | 172,88 | 0,51% | - |
| 17.10.2025 | 171,20 | 173,68 | 168,70 | 172,00 | 0,39% | - |
| 16.10.2025 | 171,30 | 172,75 | 170,77 | 171,33 | -0,57% | - |
| 15.10.2025 | 172,75 | 174,70 | 171,93 | 172,30 | -1,12% | - |
| 14.10.2025 | 174,00 | 174,95 | 172,65 | 174,25 | 0,11% | - |
| 13.10.2025 | 171,95 | 174,88 | 171,50 | 174,05 | 0,90% | 91,00 |
| 10.10.2025 | 175,20 | 176,25 | 171,83 | 172,50 | -1,65% | 5,00 |
| 09.10.2025 | 176,35 | 177,58 | 174,65 | 175,40 | -1,02% | 1,00 |
| 08.10.2025 | 175,35 | 178,58 | 173,58 | 177,20 | 2,41% | - |
| 07.10.2025 | 170,98 | 173,15 | 170,88 | 173,02 | 1,05% | - |
| 06.10.2025 | 171,93 | 173,55 | 170,43 | 171,23 | -0,44% | 200,00 |
| 03.10.2025 | 169,13 | 173,27 | 169,13 | 171,98 | 0,15% | 2,00 |
| 02.10.2025 | 169,85 | 173,23 | 169,05 | 171,73 | 0,67% | 2,00 |
| 01.10.2025 | 177,48 | 179,25 | 169,85 | 170,58 | -3,64% | - |
| 30.09.2025 | 185,88 | 186,25 | 176,43 | 177,02 | -4,72% | 1,00 |
| 29.09.2025 | 186,15 | 186,60 | 184,60 | 185,80 | 0,03% | - |
| 26.09.2025 | 184,25 | 187,58 | 183,60 | 185,75 | 0,72% | - |
| 25.09.2025 | 185,25 | 185,55 | 183,35 | 184,43 | -0,49% | 1,00 |
| 24.09.2025 | 185,95 | 188,75 | 184,68 | 185,33 | -0,15% | - |
| 23.09.2025 | 183,55 | 187,63 | 183,55 | 185,60 | -0,40% | 10,00 |
| 22.09.2025 | 184,38 | 188,77 | 181,43 | 186,35 | 0,70% | 50,00 |
| 19.09.2025 | 183,75 | 185,95 | 183,60 | 185,05 | 0,24% | 1,00 |
| 18.09.2025 | 181,88 | 185,45 | 181,75 | 184,60 | 1,82% | - |
| 17.09.2025 | 180,05 | 183,65 | 179,77 | 181,30 | 0,29% | 2,00 |
| 16.09.2025 | 185,77 | 185,77 | 177,45 | 180,77 | -3,11% | 130,00 |
| 15.09.2025 | 189,75 | 190,98 | 185,93 | 186,58 | -1,84% | - |
| 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% | - |