217,040$
0,48%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 216,57 | 218,53 | 215,46 | 217,18 | 0,55% | 593.622,00 |
| 14.08.2025 | 218,61 | 220,43 | 215,95 | 216,00 | -2,48% | 578.469,00 |
| 13.08.2025 | 215,00 | 222,30 | 213,76 | 221,49 | 2,92% | 716.942,00 |
| 12.08.2025 | 222,30 | 222,30 | 213,55 | 215,21 | -2,64% | 752.343,00 |
| 11.08.2025 | 228,77 | 230,60 | 220,10 | 221,04 | -3,83% | 689.957,00 |
| 08.08.2025 | 233,75 | 234,22 | 227,54 | 229,85 | -1,51% | 672.084,00 |
| 07.08.2025 | 238,79 | 248,95 | 231,36 | 233,38 | 4,53% | 1.480.061,00 |
| 06.08.2025 | 225,02 | 226,94 | 219,73 | 223,26 | 0,00% | 1.622.260,00 |
| 05.08.2025 | 229,45 | 229,77 | 223,09 | 223,27 | -2,64% | 568.091,00 |
| 04.08.2025 | 228,18 | 232,85 | 226,44 | 229,32 | 1,27% | 566.273,00 |
| 01.08.2025 | 231,12 | 231,12 | 225,21 | 226,44 | -2,20% | 580.498,00 |
| 31.07.2025 | 235,24 | 237,66 | 231,19 | 231,54 | -1,71% | 522.394,00 |
| 30.07.2025 | 236,34 | 238,44 | 233,49 | 235,57 | -0,79% | 517.521,00 |
| 29.07.2025 | 236,33 | 237,69 | 233,15 | 237,45 | 0,43% | 474.907,00 |
| 28.07.2025 | 238,33 | 239,62 | 235,60 | 236,44 | -0,99% | 474.521,00 |
| 25.07.2025 | 238,10 | 240,14 | 236,84 | 238,80 | 0,36% | 325.705,00 |
| 24.07.2025 | 236,69 | 238,51 | 234,59 | 237,95 | 0,64% | 382.397,00 |
| 23.07.2025 | 234,15 | 237,23 | 232,77 | 236,44 | 1,37% | 551.130,00 |
| 22.07.2025 | 229,23 | 234,45 | 228,61 | 233,25 | 2,33% | 621.669,00 |
| 21.07.2025 | 230,60 | 230,69 | 227,57 | 227,94 | -0,77% | 412.105,00 |
| 18.07.2025 | 226,74 | 230,15 | 224,34 | 229,71 | 2,22% | 481.419,00 |
| 17.07.2025 | 223,83 | 226,45 | 222,98 | 224,72 | 0,66% | 429.225,00 |
| 16.07.2025 | 222,05 | 223,57 | 219,40 | 223,24 | 0,68% | 420.273,00 |
| 15.07.2025 | 222,61 | 224,16 | 220,87 | 221,73 | -0,12% | 468.278,00 |
| 14.07.2025 | 221,44 | 223,60 | 218,00 | 222,00 | 0,82% | 630.553,00 |
| 11.07.2025 | 228,87 | 229,32 | 219,86 | 220,20 | -3,99% | 624.587,00 |
| 10.07.2025 | 234,37 | 234,37 | 228,71 | 229,36 | -2,02% | 418.160,00 |
| 09.07.2025 | 233,79 | 235,00 | 230,77 | 234,08 | 0,05% | 475.838,00 |
| 08.07.2025 | 233,68 | 236,24 | 232,54 | 233,97 | 0,68% | 518.284,00 |
| 07.07.2025 | 231,38 | 235,00 | 229,69 | 232,39 | -0,29% | 511.751,00 |
| 03.07.2025 | 229,15 | 233,40 | 227,99 | 233,07 | 2,17% | 374.191,00 |
| 02.07.2025 | 233,78 | 235,31 | 222,20 | 228,13 | -2,43% | 654.199,00 |
| 01.07.2025 | 229,63 | 235,79 | 228,41 | 233,80 | 1,04% | 911.553,00 |
| 30.06.2025 | 227,75 | 231,62 | 227,14 | 231,40 | 1,84% | 605.031,00 |
| 27.06.2025 | 225,80 | 228,59 | 224,03 | 227,23 | 0,79% | 590.049,00 |
| 26.06.2025 | 225,81 | 227,28 | 221,15 | 225,46 | 1,20% | 852.865,00 |
| 25.06.2025 | 234,51 | 235,36 | 222,21 | 222,79 | -5,22% | 901.135,00 |
| 24.06.2025 | 234,58 | 235,46 | 230,65 | 235,05 | 0,89% | 547.317,00 |
| 23.06.2025 | 231,91 | 233,60 | 229,15 | 232,97 | 0,35% | 508.099,00 |
| 20.06.2025 | 233,80 | 234,89 | 229,60 | 232,15 | -0,29% | 1.415.297,00 |
| 18.06.2025 | 241,90 | 242,53 | 231,62 | 232,82 | -3,69% | 1.013.838,00 |
| 17.06.2025 | 246,43 | 246,68 | 241,72 | 241,73 | -1,90% | 549.634,00 |
| 16.06.2025 | 246,98 | 248,05 | 243,67 | 246,41 | 0,58% | 478.476,00 |
| 13.06.2025 | 248,13 | 248,83 | 243,65 | 245,00 | -2,33% | 552.423,00 |
| 12.06.2025 | 253,50 | 253,61 | 246,24 | 250,85 | -0,38% | 639.956,00 |
| 11.06.2025 | 254,02 | 255,46 | 250,75 | 251,80 | -0,91% | 484.117,00 |
| 10.06.2025 | 256,42 | 258,59 | 252,56 | 254,12 | -1,68% | 442.830,00 |
| 09.06.2025 | 265,91 | 265,91 | 255,21 | 258,45 | -2,73% | 643.496,00 |
| 06.06.2025 | 266,74 | 267,04 | 263,63 | 265,71 | 0,67% | 348.678,00 |
| 05.06.2025 | 265,30 | 267,76 | 262,22 | 263,93 | -0,33% | 523.765,00 |
| 04.06.2025 | 262,93 | 265,61 | 259,64 | 264,80 | 0,38% | 663.204,00 |
| 03.06.2025 | 259,00 | 264,07 | 256,77 | 263,80 | 1,64% | 506.005,00 |
| 02.06.2025 | 258,27 | 260,00 | 252,95 | 259,54 | 0,17% | 590.555,00 |
| 30.05.2025 | 255,74 | 259,35 | 253,51 | 259,09 | 1,33% | 913.126,00 |
| 29.05.2025 | 261,30 | 261,30 | 254,55 | 255,68 | -1,46% | 515.147,00 |
| 28.05.2025 | 261,84 | 262,66 | 258,98 | 259,46 | -0,69% | 321.675,00 |
| 27.05.2025 | 258,19 | 261,55 | 253,44 | 261,26 | 1,30% | 446.557,00 |
| 23.05.2025 | 258,01 | 259,99 | 255,74 | 257,90 | -1,38% | 412.519,00 |
| 22.05.2025 | 256,50 | 262,80 | 255,17 | 261,50 | 1,65% | 529.881,00 |
| 21.05.2025 | 258,74 | 261,69 | 256,15 | 257,25 | -1,32% | 358.420,00 |
| 20.05.2025 | 257,28 | 261,23 | 257,28 | 260,69 | 0,29% | 272.423,00 |
| 19.05.2025 | 256,74 | 260,40 | 256,27 | 259,93 | -0,17% | 369.226,00 |
| 16.05.2025 | 256,30 | 261,31 | 255,35 | 260,36 | 1,52% | 488.505,00 |
| 15.05.2025 | 256,01 | 257,73 | 251,68 | 256,46 | -0,30% | 715.403,00 |
| 14.05.2025 | 260,06 | 260,07 | 255,34 | 257,22 | -1,15% | 696.594,00 |
| 13.05.2025 | 258,00 | 261,64 | 257,55 | 260,21 | 0,71% | 532.837,00 |
| 12.05.2025 | 259,73 | 260,00 | 252,18 | 258,38 | 2,25% | 952.132,00 |
| 09.05.2025 | 249,04 | 255,12 | 247,76 | 252,70 | 1,34% | 730.429,00 |
| 08.05.2025 | 243,00 | 254,48 | 233,00 | 249,35 | 9,04% | 1.498.405,00 |
| 07.05.2025 | 228,90 | 228,90 | 223,36 | 228,67 | 0,39% | 748.351,00 |
| 06.05.2025 | 224,23 | 228,77 | 224,23 | 227,79 | 0,22% | 574.423,00 |
| 05.05.2025 | 225,63 | 230,42 | 225,31 | 227,28 | -0,04% | 459.799,00 |
| 02.05.2025 | 228,41 | 231,40 | 227,16 | 227,37 | 0,12% | 456.065,00 |
| 01.05.2025 | 227,57 | 231,19 | 226,05 | 227,10 | 0,31% | 496.700,00 |
| 30.04.2025 | 222,01 | 226,97 | 220,77 | 226,39 | -0,95% | 588.605,00 |
| 29.04.2025 | 225,65 | 229,75 | 225,21 | 228,56 | 0,91% | 409.045,00 |
| 28.04.2025 | 227,55 | 229,46 | 224,50 | 226,49 | -0,49% | 506.590,00 |
| 25.04.2025 | 225,43 | 228,86 | 223,80 | 227,60 | 0,77% | 348.959,00 |
| 24.04.2025 | 217,41 | 226,52 | 217,06 | 225,86 | 3,02% | 330.915,00 |
| 23.04.2025 | 216,12 | 224,28 | 215,88 | 219,23 | 3,65% | 392.870,00 |
| 22.04.2025 | 208,68 | 213,58 | 207,76 | 211,52 | 2,58% | 367.083,00 |
| 21.04.2025 | 214,23 | 215,79 | 201,71 | 206,20 | -4,94% | 616.775,00 |
| 17.04.2025 | 215,95 | 218,62 | 213,89 | 216,91 | 0,64% | 403.703,00 |
| 16.04.2025 | 218,80 | 219,31 | 213,11 | 215,53 | -1,71% | 370.801,00 |
| 15.04.2025 | 220,25 | 221,74 | 218,14 | 219,29 | 0,47% | 444.049,00 |
| 14.04.2025 | 218,31 | 221,40 | 215,85 | 218,27 | 1,18% | 517.528,00 |
| 11.04.2025 | 210,22 | 216,49 | 207,52 | 215,72 | 2,62% | 406.694,00 |
| 10.04.2025 | 213,25 | 214,70 | 203,57 | 210,22 | -3,79% | 593.273,00 |
| 09.04.2025 | 193,26 | 218,81 | 191,18 | 218,50 | 13,17% | 1.140.013,00 |
| 08.04.2025 | 204,99 | 206,56 | 191,55 | 193,07 | -1,76% | 965.490,00 |
| 07.04.2025 | 188,24 | 202,48 | 185,49 | 196,53 | -0,80% | 1.213.275,00 |
| 04.04.2025 | 208,35 | 209,10 | 195,00 | 198,11 | -7,18% | 799.486,00 |
| 03.04.2025 | 211,61 | 217,13 | 206,46 | 213,43 | -2,31% | 816.726,00 |
| 02.04.2025 | 218,30 | 221,87 | 215,56 | 218,48 | -1,10% | 526.800,00 |
| 01.04.2025 | 217,58 | 221,28 | 214,32 | 220,90 | 1,11% | 593.046,00 |
| 31.03.2025 | 216,63 | 220,77 | 213,68 | 218,48 | -0,12% | 670.697,00 |
| 28.03.2025 | 225,66 | 228,45 | 217,83 | 218,75 | -3,13% | 547.962,00 |
| 27.03.2025 | 221,77 | 225,84 | 219,92 | 225,82 | 1,39% | 451.961,00 |
| 26.03.2025 | 224,80 | 226,47 | 221,25 | 222,72 | -0,32% | 476.159,00 |
| 25.03.2025 | 224,34 | 227,27 | 222,39 | 223,44 | -0,10% | 440.032,00 |