Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 374,81 | 374,81 | 374,17 | 374,29 | 1,67% | - |
25.02.2021 | 368,08 | 368,44 | 368,05 | 368,14 | -4,88% | - |
24.02.2021 | 372,55 | 387,05 | 0,00 | 387,04 | 2,59% | - |
23.02.2021 | 369,86 | 380,76 | 0,00 | 377,29 | -0,82% | - |
22.02.2021 | 392,07 | 392,07 | 0,00 | 380,41 | -4,95% | - |
19.02.2021 | 408,39 | 411,61 | 399,64 | 400,22 | -0,36% | - |
18.02.2021 | 392,75 | 405,81 | 391,20 | 401,65 | 2,42% | - |
17.02.2021 | 379,95 | 392,30 | 378,93 | 392,16 | 0,75% | - |
16.02.2021 | 399,06 | 399,66 | 0,00 | 389,24 | -5,76% | - |
12.02.2021 | 412,04 | 413,77 | 406,27 | 413,04 | 1,71% | - |
11.02.2021 | 417,14 | 418,07 | 402,64 | 406,10 | -4,75% | - |
10.02.2021 | 424,86 | 426,63 | 0,00 | 426,33 | -1,59% | - |
09.02.2021 | 426,14 | 435,48 | 425,04 | 433,23 | 0,86% | - |
08.02.2021 | 437,64 | 437,64 | 426,45 | 429,52 | -1,18% | - |
05.02.2021 | 433,52 | 439,57 | 432,20 | 434,66 | 1,54% | - |
04.02.2021 | 427,80 | 428,20 | 427,80 | 428,06 | 3,03% | - |
03.02.2021 | 416,04 | 419,05 | 409,63 | 415,49 | 0,54% | - |
02.02.2021 | 402,85 | 416,23 | 401,52 | 413,26 | 4,30% | - |
01.02.2021 | 391,64 | 397,47 | 386,55 | 396,23 | 3,93% | - |
29.01.2021 | 386,06 | 387,02 | 374,27 | 381,23 | -1,46% | - |
28.01.2021 | 386,36 | 395,14 | 385,76 | 386,86 | 2,85% | - |
27.01.2021 | 382,21 | 387,04 | 374,00 | 376,13 | -3,97% | - |
26.01.2021 | 405,05 | 408,47 | 391,64 | 391,67 | -4,41% | - |
25.01.2021 | 411,73 | 416,33 | 399,13 | 409,73 | -0,23% | - |
22.01.2021 | 404,59 | 411,11 | 402,54 | 410,65 | 1,46% | - |
21.01.2021 | 407,77 | 409,42 | 403,57 | 404,76 | -1,15% | - |
20.01.2021 | 401,42 | 410,48 | 399,72 | 409,47 | 3,12% | - |
19.01.2021 | 397,10 | 397,28 | 397,09 | 397,09 | -0,84% | - |
15.01.2021 | 407,38 | 409,80 | 399,30 | 400,44 | -2,86% | - |
14.01.2021 | 422,36 | 422,77 | 410,77 | 412,25 | -0,74% | - |
13.01.2021 | 419,69 | 422,36 | 413,68 | 415,33 | -1,46% | - |
12.01.2021 | 422,33 | 427,30 | 415,54 | 421,48 | -1,28% | - |
11.01.2021 | 434,70 | 436,75 | 426,80 | 426,95 | -3,17% | - |
08.01.2021 | 437,85 | 449,42 | 434,73 | 440,91 | 1,92% | - |
07.01.2021 | 427,81 | 433,22 | 426,35 | 432,60 | 4,39% | - |
06.01.2021 | 419,68 | 424,92 | 411,39 | 414,39 | -2,92% | - |
05.01.2021 | 423,98 | 430,05 | 422,33 | 426,85 | -0,13% | - |
04.01.2021 | 439,89 | 439,89 | 421,01 | 427,42 | -5,45% | - |
31.12.2020 | 448,92 | 453,76 | 445,05 | 452,04 | 0,93% | - |
30.12.2020 | 450,47 | 452,35 | 446,50 | 447,89 | 0,09% | - |
29.12.2020 | 449,61 | 451,95 | 445,41 | 447,47 | -3,49% | - |
28.12.2020 | 457,79 | 468,25 | 456,80 | 463,63 | 8,71% | - |
24.12.2020 | 460,57 | 463,28 | 426,50 | 426,50 | -8,35% | - |
23.12.2020 | 463,97 | 469,86 | 463,59 | 465,36 | -0,15% | - |
22.12.2020 | 456,07 | 466,36 | 455,30 | 466,05 | 4,90% | - |
21.12.2020 | 434,85 | 449,52 | 432,20 | 444,27 | 1,39% | - |
18.12.2020 | 441,36 | 443,88 | 433,80 | 438,17 | 2,51% | - |
17.12.2020 | 429,52 | 592,11 | 427,44 | 427,44 | 1,60% | - |
16.12.2020 | 423,66 | 423,66 | 385,70 | 420,70 | 3,09% | - |
15.12.2020 | 425,04 | 425,29 | 408,08 | 408,08 | -4,40% | - |
14.12.2020 | 429,30 | 429,30 | 419,36 | 426,86 | 0,42% | - |
11.12.2020 | 429,95 | 429,95 | 419,80 | 425,07 | 1,69% | - |
10.12.2020 | 427,69 | 427,69 | 418,02 | 418,02 | -0,84% | - |
09.12.2020 | 422,42 | 433,92 | 360,60 | 421,58 | -1,06% | - |
08.12.2020 | 436,42 | 441,81 | 0,00 | 426,08 | -3,69% | - |
07.12.2020 | 436,27 | 474,02 | 426,21 | 442,39 | 1,35% | - |
04.12.2020 | 434,69 | 498,75 | 431,30 | 436,52 | 1,35% | - |
03.12.2020 | 431,75 | 442,42 | 427,29 | 430,72 | 2,65% | - |
02.12.2020 | 413,81 | 420,98 | 0,00 | 419,61 | 2,33% | - |
01.12.2020 | 418,54 | 418,95 | 377,07 | 410,08 | 0,04% | - |
30.11.2020 | 416,02 | 416,02 | 352,67 | 409,92 | -1,63% | - |
27.11.2020 | 414,39 | 417,91 | 413,25 | 416,72 | 2,32% | - |
25.11.2020 | 402,15 | 409,25 | 399,54 | 407,27 | 1,62% | - |
24.11.2020 | 401,39 | 403,67 | 396,35 | 400,77 | -0,38% | - |
23.11.2020 | 393,75 | 405,58 | 393,52 | 402,29 | 2,02% | - |
20.11.2020 | 400,53 | 400,64 | 393,83 | 394,30 | 0,44% | - |
19.11.2020 | 392,79 | 393,00 | 392,54 | 392,60 | 3,17% | - |
18.11.2020 | 378,19 | 388,11 | 378,12 | 380,52 | -0,26% | - |
17.11.2020 | 381,26 | 381,54 | 381,26 | 381,52 | 0,99% | - |
16.11.2020 | 380,33 | 385,63 | 375,90 | 377,80 | -1,00% | - |
13.11.2020 | 383,58 | 383,77 | 375,37 | 381,63 | 0,66% | - |
12.11.2020 | 387,89 | 389,59 | 377,96 | 379,13 | -0,61% | - |
11.11.2020 | 389,66 | 394,55 | 380,52 | 381,48 | 0,94% | - |
10.11.2020 | 392,97 | 395,05 | 0,00 | 377,91 | -7,20% | - |
09.11.2020 | 417,99 | 418,17 | 0,00 | 407,21 | 4,39% | - |
06.11.2020 | 333,87 | 390,82 | 333,87 | 390,08 | 4,46% | - |
05.11.2020 | 377,93 | 382,28 | 368,44 | 373,42 | -5,93% | - |
04.11.2020 | 388,99 | 397,36 | 386,30 | 396,95 | 7,15% | - |
03.11.2020 | 369,86 | 373,24 | 366,48 | 370,47 | 4,12% | - |
02.11.2020 | 0,00 | 370,80 | 0,00 | 355,80 | -1,70% | - |
30.10.2020 | 366,37 | 368,09 | 357,56 | 361,94 | -3,38% | - |
29.10.2020 | 375,47 | 377,99 | 371,08 | 374,58 | 0,74% | - |
28.10.2020 | 372,75 | 375,67 | 367,33 | 371,82 | -2,86% | - |
27.10.2020 | 382,76 | 382,76 | 382,76 | 382,76 | 1,23% | - |
26.10.2020 | 378,17 | 379,14 | 371,79 | 378,11 | -2,71% | - |
23.10.2020 | 380,64 | 388,93 | 377,77 | 388,65 | 3,00% | - |
22.10.2020 | 381,02 | 381,02 | 366,38 | 377,35 | 0,34% | - |
21.10.2020 | 390,17 | 390,44 | 375,50 | 376,07 | -2,23% | - |
20.10.2020 | 0,00 | 392,99 | 0,00 | 384,65 | 0,43% | - |
19.10.2020 | 384,55 | 389,25 | 378,80 | 382,98 | 0,33% | - |
16.10.2020 | 379,22 | 385,10 | 0,00 | 381,72 | 1,58% | - |
15.10.2020 | 369,05 | 378,36 | 365,67 | 375,79 | 0,80% | - |
14.10.2020 | 376,54 | 378,64 | 368,42 | 372,81 | -0,57% | - |
13.10.2020 | 372,47 | 376,45 | 369,81 | 374,95 | 2,25% | - |
12.10.2020 | 364,19 | 368,27 | 361,66 | 366,71 | 0,32% | - |
09.10.2020 | 361,86 | 368,63 | 361,86 | 365,55 | 1,66% | - |
08.10.2020 | 359,86 | 360,61 | 354,64 | 359,60 | 2,14% | - |
07.10.2020 | 341,23 | 353,03 | 336,28 | 352,05 | 3,78% | - |
06.10.2020 | 340,01 | 346,16 | 335,39 | 339,23 | -1,03% | - |
05.10.2020 | 332,70 | 344,71 | 0,00 | 342,75 | 3,35% | - |