210,800€
-0,19%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 210,85 | 211,20 | 210,60 | 210,75 | -0,21% | - |
| 13.10.2026 | 209,00 | 212,95 | 208,35 | 211,20 | 0,02% | - |
| 12.10.2026 | 207,75 | 213,60 | 206,65 | 211,15 | 1,83% | - |
| 09.10.2026 | 205,10 | 207,70 | 203,30 | 207,35 | 1,69% | 12,00 |
| 08.10.2026 | 199,70 | 204,00 | 197,45 | 203,90 | 1,07% | - |
| 07.10.2026 | 197,55 | 201,85 | 197,40 | 201,75 | 2,66% | - |
| 06.10.2026 | 201,20 | 203,35 | 195,77 | 196,52 | -2,20% | - |
| 05.10.2026 | 197,60 | 201,60 | 195,95 | 200,95 | 2,49% | - |
| 02.10.2026 | 202,30 | 205,05 | 195,60 | 196,08 | -2,98% | - |
| 01.10.2026 | 192,10 | 203,20 | 191,77 | 202,10 | 5,25% | - |
| 30.09.2026 | 192,73 | 195,27 | 189,80 | 192,02 | -0,41% | - |
| 29.09.2026 | 193,98 | 194,65 | 187,70 | 192,83 | 0,08% | 5,00 |
| 28.09.2026 | 193,55 | 196,43 | 187,20 | 192,68 | 0,03% | - |
| 25.09.2026 | 194,02 | 195,35 | 192,30 | 192,63 | -1,31% | - |
| 24.09.2026 | 194,73 | 198,40 | 191,95 | 195,18 | -0,09% | - |
| 23.09.2026 | 196,20 | 198,60 | 192,48 | 195,35 | -0,98% | - |
| 22.09.2026 | 197,25 | 201,38 | 195,13 | 197,27 | 0,10% | - |
| 21.09.2026 | 197,90 | 198,73 | 195,85 | 197,08 | 0,70% | - |
| 18.09.2026 | 197,00 | 197,90 | 193,70 | 195,70 | -0,69% | - |
| 17.09.2026 | 198,55 | 201,10 | 196,02 | 197,05 | -0,71% | 10,00 |
| 16.09.2026 | 196,50 | 199,25 | 192,75 | 198,45 | 0,74% | - |
| 15.09.2026 | 193,20 | 200,40 | 191,20 | 197,00 | 2,63% | 35,00 |
| 14.09.2026 | 189,45 | 196,20 | 188,93 | 191,95 | 1,97% | 30,00 |
| 11.09.2026 | 187,15 | 188,43 | 186,13 | 188,25 | 0,59% | - |
| 10.09.2026 | 185,33 | 188,65 | 185,05 | 187,15 | 0,96% | - |
| 09.09.2026 | 188,40 | 189,68 | 184,13 | 185,38 | -1,89% | 6,00 |
| 08.09.2026 | 196,50 | 199,30 | 187,77 | 188,95 | -4,10% | 62,00 |
| 07.09.2026 | 199,55 | 199,55 | 196,73 | 197,02 | -2,54% | 46,00 |
| 04.09.2026 | 206,90 | 207,00 | 198,60 | 202,15 | -2,13% | - |
| 03.09.2026 | 203,85 | 210,35 | 203,55 | 206,55 | 1,25% | - |
| 02.09.2026 | 204,55 | 207,35 | 202,40 | 204,00 | -1,28% | 95,00 |
| 01.09.2026 | 205,80 | 209,35 | 204,25 | 206,65 | 0,68% | 64,00 |
| 31.08.2026 | 206,00 | 206,15 | 202,65 | 205,25 | -0,92% | 3,00 |
| 28.08.2026 | 203,40 | 209,10 | 202,45 | 207,15 | 1,87% | 4,00 |
| 27.08.2026 | 199,63 | 205,25 | 198,70 | 203,35 | 1,99% | 35,00 |
| 26.08.2026 | 198,45 | 200,02 | 194,55 | 199,38 | 0,31% | 11,00 |
| 25.08.2026 | 196,85 | 199,93 | 194,10 | 198,75 | 0,66% | 60,00 |
| 24.08.2026 | 195,65 | 199,10 | 194,85 | 197,45 | 0,48% | - |
| 21.08.2026 | 194,13 | 197,18 | 191,63 | 196,50 | 1,04% | 35,00 |
| 20.08.2026 | 189,83 | 194,50 | 187,45 | 194,48 | 2,94% | - |
| 19.08.2026 | 186,38 | 190,83 | 184,48 | 188,93 | 0,36% | - |
| 18.08.2026 | 186,40 | 191,13 | 184,50 | 188,25 | 1,67% | - |
| 17.08.2026 | 188,50 | 188,93 | 183,73 | 185,15 | -1,87% | 7,00 |
| 14.08.2026 | 194,50 | 194,50 | 187,05 | 188,68 | -2,38% | 18,00 |
| 13.08.2026 | 183,33 | 193,68 | 180,30 | 193,27 | 7,03% | - |
| 12.08.2026 | 183,88 | 184,38 | 176,98 | 180,58 | -1,71% | 3,00 |
| 11.08.2026 | 184,93 | 186,70 | 182,10 | 183,73 | -0,19% | - |
| 10.08.2026 | 186,55 | 186,60 | 182,20 | 184,08 | -1,38% | 48,00 |
| 07.08.2026 | 188,30 | 192,23 | 184,90 | 186,65 | 0,61% | - |
| 06.08.2026 | 167,48 | 191,02 | 167,48 | 185,52 | 22,36% | 55,00 |
| 05.08.2026 | 152,33 | 155,02 | 149,70 | 151,63 | 0,88% | 6,00 |
| 04.08.2026 | 146,85 | 150,48 | 142,23 | 150,30 | 2,79% | 95,00 |
| 03.08.2026 | 141,80 | 149,58 | 140,63 | 146,23 | 2,79% | 15,00 |
| 31.07.2026 | 143,38 | 143,38 | 136,10 | 142,25 | 1,41% | 5,00 |
| 30.07.2026 | 147,30 | 148,13 | 135,83 | 140,27 | -5,67% | - |
| 29.07.2026 | 141,85 | 151,27 | 140,38 | 148,70 | 4,64% | 13,00 |
| 28.07.2026 | 133,13 | 144,00 | 133,05 | 142,10 | 4,81% | 79,00 |
| 27.07.2026 | 128,35 | 137,13 | 128,33 | 135,58 | 6,65% | - |
| 24.07.2026 | 121,93 | 128,00 | 121,88 | 127,13 | 4,69% | - |
| 23.07.2026 | 122,08 | 125,80 | 120,33 | 121,43 | -0,63% | - |
| 22.07.2026 | 126,33 | 127,68 | 121,15 | 122,20 | -3,02% | 1,00 |
| 21.07.2026 | 131,50 | 131,68 | 125,88 | 126,00 | -4,18% | - |
| 20.07.2026 | 126,88 | 132,18 | 125,98 | 131,50 | 1,56% | 799,00 |
| 17.07.2026 | 130,52 | 133,68 | 127,15 | 129,48 | -1,01% | - |
| 16.07.2026 | 126,38 | 133,93 | 126,00 | 130,80 | 4,00% | - |
| 15.07.2026 | 125,78 | 129,88 | 125,55 | 125,78 | 0,14% | - |
| 14.07.2026 | 128,73 | 128,73 | 120,90 | 125,60 | -1,63% | 7,00 |
| 13.07.2026 | 121,83 | 128,45 | 121,25 | 127,68 | 5,06% | - |
| 10.07.2026 | 122,10 | 124,73 | 121,38 | 121,53 | -0,18% | - |
| 09.07.2026 | 121,18 | 121,75 | 116,20 | 121,75 | 0,45% | 2,00 |
| 08.07.2026 | 125,98 | 125,98 | 120,10 | 121,20 | -4,36% | - |
| 07.07.2026 | 122,35 | 127,78 | 122,33 | 126,73 | 3,34% | 47,00 |
| 06.07.2026 | 121,68 | 123,10 | 119,20 | 122,63 | 0,78% | - |
| 03.07.2026 | 121,68 | 121,88 | 121,30 | 121,68 | 1,10% | 1,00 |
| 02.07.2026 | 117,73 | 121,58 | 115,15 | 120,35 | 2,06% | 1,00 |
| 01.07.2026 | 110,03 | 118,90 | 109,70 | 117,93 | 6,91% | - |
| 30.06.2026 | 111,78 | 112,18 | 108,35 | 110,30 | -1,14% | 13,00 |
| 29.06.2026 | 113,65 | 115,93 | 110,83 | 111,58 | -1,52% | 25,00 |
| 26.06.2026 | 109,48 | 113,93 | 108,45 | 113,30 | 3,66% | - |
| 25.06.2026 | 112,00 | 112,98 | 109,30 | 109,30 | -2,84% | 25,00 |
| 24.06.2026 | 109,20 | 113,08 | 107,58 | 112,50 | 2,37% | 18,00 |
| 23.06.2026 | 108,23 | 112,25 | 107,35 | 109,90 | 0,85% | - |
| 22.06.2026 | 108,58 | 109,93 | 106,53 | 108,98 | 0,25% | - |
| 19.06.2026 | 108,78 | 109,03 | 108,53 | 108,70 | 0,69% | - |
| 18.06.2026 | 107,35 | 110,10 | 106,08 | 107,95 | 0,47% | - |
| 17.06.2026 | 111,28 | 111,38 | 106,68 | 107,45 | -3,87% | - |
| 16.06.2026 | 116,23 | 117,70 | 110,65 | 111,78 | -3,81% | - |
| 15.06.2026 | 116,30 | 120,05 | 115,63 | 116,20 | 0,41% | - |
| 12.06.2026 | 114,20 | 116,15 | 112,68 | 115,73 | 0,11% | - |
| 11.06.2026 | 118,53 | 119,28 | 113,50 | 115,60 | -3,22% | - |
| 10.06.2026 | 117,93 | 120,18 | 116,10 | 119,45 | 3,35% | 17,00 |
| 09.06.2026 | 117,68 | 118,40 | 115,45 | 115,58 | -1,58% | - |
| 08.06.2026 | 119,08 | 119,73 | 115,28 | 117,43 | -1,43% | - |
| 05.06.2026 | 118,05 | 120,18 | 117,48 | 119,13 | 0,53% | - |
| 04.06.2026 | 118,78 | 122,70 | 118,15 | 118,50 | 0,87% | 10,00 |
| 03.06.2026 | 123,83 | 125,00 | 117,30 | 117,48 | -5,51% | - |
| 02.06.2026 | 127,83 | 127,83 | 121,38 | 124,33 | -2,81% | 56,00 |
| 01.06.2026 | 121,88 | 129,95 | 119,83 | 127,93 | 5,27% | 46,00 |
| 29.05.2026 | 117,43 | 123,43 | 115,90 | 121,53 | 2,60% | 100,00 |
| 28.05.2026 | 113,78 | 118,93 | 113,48 | 118,45 | 2,71% | - |