220,600€
-0,79%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 222,25 | 224,55 | 219,80 | 220,95 | -0,63% | - |
| 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% | - |
| 24.04.2025 | 193,33 | 199,00 | 191,00 | 198,70 | 2,63% | - |
| 23.04.2025 | 185,20 | 197,45 | 185,20 | 193,60 | 4,55% | - |
| 22.04.2025 | 178,35 | 186,50 | 178,35 | 185,18 | -2,94% | - |
| 17.04.2025 | 189,35 | 192,13 | 186,50 | 190,77 | 0,69% | - |
| 16.04.2025 | 194,43 | 194,43 | 187,15 | 189,48 | -2,66% | - |
| 15.04.2025 | 192,33 | 195,90 | 190,33 | 194,65 | 1,16% | - |
| 14.04.2025 | 189,90 | 196,50 | 189,90 | 192,43 | 1,21% | - |
| 11.04.2025 | 187,73 | 191,13 | 181,98 | 190,13 | 1,28% | - |
| 10.04.2025 | 198,30 | 199,65 | 181,58 | 187,73 | -5,86% | - |
| 09.04.2025 | 179,38 | 199,90 | 169,90 | 199,40 | 13,23% | - |
| 08.04.2025 | 179,10 | 189,27 | 174,85 | 176,10 | -1,80% | - |
| 07.04.2025 | 180,80 | 184,38 | 166,25 | 179,33 | -1,01% | - |
| 04.04.2025 | 193,13 | 193,13 | 178,73 | 181,15 | -6,45% | 125,00 |
| 03.04.2025 | 201,10 | 201,10 | 186,27 | 193,65 | -3,92% | - |
| 02.04.2025 | 206,40 | 207,75 | 199,15 | 201,55 | -1,56% | - |
| 01.04.2025 | 202,05 | 205,10 | 198,43 | 204,75 | 1,16% | - |
| 31.03.2025 | 201,40 | 203,95 | 197,60 | 202,40 | 0,17% | - |
| 28.03.2025 | 209,35 | 210,60 | 201,45 | 202,05 | -3,37% | - |
| 27.03.2025 | 206,90 | 209,40 | 204,15 | 209,10 | 0,92% | - |
| 26.03.2025 | 207,40 | 209,90 | 206,15 | 207,20 | 0,29% | 1,00 |
| 25.03.2025 | 207,10 | 210,25 | 205,90 | 206,60 | -0,19% | - |
| 24.03.2025 | 200,77 | 207,70 | 200,77 | 207,00 | 2,48% | - |
| 21.03.2025 | 198,65 | 202,70 | 195,13 | 202,00 | 1,75% | - |
| 20.03.2025 | 199,40 | 203,10 | 198,27 | 198,52 | -0,63% | - |
| 19.03.2025 | 198,35 | 202,40 | 196,23 | 199,77 | 0,62% | - |
| 18.03.2025 | 197,75 | 198,60 | 192,95 | 198,55 | 0,46% | - |
| 17.03.2025 | 190,48 | 202,10 | 189,83 | 197,65 | 3,39% | 20,00 |
| 14.03.2025 | 186,98 | 191,27 | 186,00 | 191,18 | 2,25% | - |
| 13.03.2025 | 189,75 | 191,52 | 183,27 | 186,98 | -1,38% | - |
| 12.03.2025 | 189,40 | 193,10 | 186,18 | 189,60 | 0,13% | - |
| 11.03.2025 | 200,08 | 200,25 | 188,77 | 189,35 | -5,24% | - |
| 10.03.2025 | 201,38 | 208,65 | 193,93 | 199,83 | 1,61% | - |
| 07.03.2025 | 188,80 | 197,30 | 186,13 | 196,65 | 4,06% | - |
| 06.03.2025 | 201,50 | 201,50 | 188,65 | 188,98 | -6,24% | - |
| 05.03.2025 | 204,45 | 205,50 | 199,35 | 201,55 | -1,63% | 55,00 |
| 04.03.2025 | 210,00 | 210,50 | 204,40 | 204,90 | -2,73% | - |
| 03.03.2025 | 211,55 | 213,90 | 208,05 | 210,65 | -0,24% | 20,00 |
| 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 |