198,775€
-0,41%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 151,00 | 154,18 | 150,58 | 152,93 | 1,73% | - |
| 03.10.2024 | 150,98 | 152,02 | 149,27 | 150,33 | -0,50% | - |
| 02.10.2024 | 150,27 | 151,95 | 149,00 | 151,08 | 0,05% | 6,00 |
| 01.10.2024 | 149,60 | 151,13 | 147,38 | 151,00 | 0,87% | 100,00 |
| 30.09.2024 | 150,23 | 150,33 | 148,45 | 149,70 | -0,07% | - |
| 27.09.2024 | 149,85 | 151,95 | 149,30 | 149,80 | -0,23% | 10,00 |
| 26.09.2024 | 150,77 | 152,38 | 141,58 | 150,15 | -0,65% | 352,00 |
| 25.09.2024 | 155,40 | 155,45 | 150,75 | 151,13 | -2,75% | 5,00 |
| 24.09.2024 | 155,30 | 157,10 | 153,90 | 155,40 | 0,16% | 8,00 |
| 23.09.2024 | 152,52 | 155,40 | 151,80 | 155,15 | 1,65% | 10,00 |
| 20.09.2024 | 154,95 | 157,20 | 151,45 | 152,63 | -1,56% | - |
| 19.09.2024 | 156,45 | 157,00 | 154,10 | 155,05 | 0,65% | - |
| 18.09.2024 | 152,52 | 155,83 | 150,95 | 154,05 | 1,07% | - |
| 17.09.2024 | 151,88 | 154,75 | 151,43 | 152,43 | 0,16% | 47,00 |
| 16.09.2024 | 152,77 | 154,73 | 151,83 | 152,18 | -0,41% | 14,00 |
| 13.09.2024 | 151,13 | 154,30 | 151,05 | 152,80 | -0,11% | 10,00 |
| 12.09.2024 | 153,02 | 154,25 | 149,85 | 152,98 | 0,36% | 8,00 |
| 11.09.2024 | 152,13 | 152,98 | 146,38 | 152,43 | 0,20% | - |
| 10.09.2024 | 148,30 | 152,13 | 146,77 | 152,13 | 2,58% | 2,00 |
| 09.09.2024 | 139,65 | 148,90 | 139,55 | 148,30 | 6,14% | - |
| 06.09.2024 | 140,63 | 142,65 | 138,43 | 139,73 | -0,68% | 7,00 |
| 05.09.2024 | 144,38 | 145,10 | 140,33 | 140,68 | -2,66% | 6,00 |
| 04.09.2024 | 146,08 | 146,48 | 143,30 | 144,52 | -1,30% | 22,00 |
| 03.09.2024 | 147,33 | 147,38 | 145,33 | 146,43 | -0,61% | - |
| 02.09.2024 | 147,18 | 147,40 | 146,70 | 147,33 | 0,00% | - |
| 30.08.2024 | 147,65 | 149,70 | 146,08 | 147,33 | -0,10% | 4,00 |
| 29.08.2024 | 146,63 | 149,05 | 146,08 | 147,48 | 0,37% | - |
| 28.08.2024 | 145,83 | 148,30 | 145,68 | 146,93 | 0,51% | - |
| 27.08.2024 | 147,35 | 147,77 | 144,73 | 146,18 | -0,66% | - |
| 26.08.2024 | 145,85 | 148,45 | 145,33 | 147,15 | 0,74% | - |
| 23.08.2024 | 144,13 | 146,10 | 143,93 | 146,08 | 1,44% | 10,00 |
| 22.08.2024 | 144,20 | 144,68 | 143,18 | 144,00 | -0,10% | 5,00 |
| 21.08.2024 | 141,35 | 144,60 | 141,35 | 144,15 | 1,98% | 42,00 |
| 20.08.2024 | 143,35 | 143,70 | 141,35 | 141,35 | -1,19% | 14,00 |
| 19.08.2024 | 145,08 | 145,48 | 142,88 | 143,05 | -1,50% | - |
| 16.08.2024 | 145,58 | 146,05 | 142,90 | 145,23 | 0,00% | 45,00 |
| 15.08.2024 | 140,93 | 146,45 | 140,93 | 145,23 | 3,40% | 3,00 |
| 14.08.2024 | 142,50 | 142,88 | 139,13 | 140,45 | -1,30% | - |
| 13.08.2024 | 140,63 | 143,18 | 139,77 | 142,30 | 1,26% | - |
| 12.08.2024 | 144,77 | 148,00 | 140,38 | 140,52 | -2,75% | 50,00 |
| 09.08.2024 | 145,90 | 146,43 | 143,90 | 144,50 | -0,94% | - |
| 08.08.2024 | 139,83 | 147,30 | 139,43 | 145,88 | 4,22% | 10,00 |
| 07.08.2024 | 144,90 | 148,58 | 139,63 | 139,98 | -3,20% | 10,00 |
| 06.08.2024 | 144,35 | 148,60 | 144,30 | 144,60 | 0,47% | 22,00 |
| 05.08.2024 | 150,48 | 150,48 | 134,45 | 143,93 | -4,57% | 223,00 |