219,600$
1,50%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 216,76 | 221,41 | 216,16 | 219,47 | 1,44% | 807.625,00 |
| 27.02.2025 | 219,63 | 221,45 | 215,66 | 216,35 | -1,54% | 880.483,00 |
| 26.02.2025 | 219,35 | 222,10 | 218,92 | 219,74 | 0,31% | 635.286,00 |
| 25.02.2025 | 220,15 | 220,88 | 217,08 | 219,07 | -0,05% | 768.720,00 |
| 24.02.2025 | 214,36 | 220,60 | 211,10 | 219,19 | 2,88% | 806.738,00 |
| 21.02.2025 | 215,00 | 215,00 | 209,48 | 213,06 | -0,62% | 597.496,00 |
| 20.02.2025 | 215,49 | 215,49 | 210,20 | 214,40 | -0,82% | 323.507,00 |
| 19.02.2025 | 212,50 | 216,22 | 209,03 | 216,17 | 1,22% | 465.788,00 |
| 18.02.2025 | 210,10 | 214,38 | 209,41 | 213,57 | 2,08% | 606.189,00 |
| 14.02.2025 | 213,27 | 213,27 | 207,53 | 209,22 | -1,30% | 900.288,00 |
| 13.02.2025 | 215,79 | 217,49 | 200,00 | 211,98 | 2,38% | 1.258.999,00 |
| 12.02.2025 | 200,62 | 207,82 | 199,16 | 207,05 | 1,81% | 1.215.910,00 |
| 11.02.2025 | 203,62 | 207,57 | 202,17 | 203,37 | -0,68% | 725.585,00 |
| 10.02.2025 | 202,40 | 205,05 | 200,40 | 204,76 | 2,49% | 527.724,00 |
| 07.02.2025 | 207,50 | 208,02 | 199,11 | 199,78 | -2,55% | 372.458,00 |
| 06.02.2025 | 206,10 | 207,75 | 203,82 | 205,00 | -0,55% | 437.797,00 |
| 05.02.2025 | 203,52 | 206,24 | 199,48 | 206,14 | 0,43% | 586.662,00 |
| 04.02.2025 | 205,16 | 206,01 | 202,87 | 205,25 | 0,00% | 465.195,00 |
| 03.02.2025 | 204,31 | 206,60 | 200,63 | 205,24 | -1,12% | 652.051,00 |
| 31.01.2025 | 207,59 | 211,71 | 205,26 | 207,56 | 1,12% | 531.682,00 |
| 30.01.2025 | 207,45 | 209,27 | 203,90 | 205,26 | -0,59% | 319.925,00 |
| 29.01.2025 | 212,33 | 213,03 | 206,11 | 206,47 | -3,41% | 482.369,00 |
| 28.01.2025 | 212,26 | 217,93 | 210,69 | 213,75 | 0,39% | 420.771,00 |
| 27.01.2025 | 206,95 | 214,16 | 206,93 | 212,92 | 2,61% | 714.888,00 |
| 24.01.2025 | 207,35 | 210,43 | 206,33 | 207,50 | 1,10% | 305.285,00 |
| 23.01.2025 | 206,27 | 206,78 | 203,83 | 205,25 | -1,12% | 707.879,00 |
| 22.01.2025 | 208,01 | 209,19 | 205,63 | 207,57 | -0,81% | 319.334,00 |
| 21.01.2025 | 210,95 | 211,69 | 207,52 | 209,26 | 0,04% | 424.270,00 |
| 17.01.2025 | 210,44 | 210,44 | 206,04 | 209,18 | 0,59% | 544.323,00 |
| 16.01.2025 | 205,80 | 208,19 | 203,48 | 207,96 | 1,27% | 396.268,00 |
| 15.01.2025 | 206,21 | 207,94 | 204,17 | 205,35 | 1,03% | 576.249,00 |
| 14.01.2025 | 199,45 | 203,35 | 199,45 | 203,26 | 1,24% | 290.023,00 |
| 13.01.2025 | 200,23 | 201,80 | 198,57 | 200,78 | -0,60% | 350.803,00 |
| 10.01.2025 | 197,39 | 203,79 | 197,39 | 202,00 | 1,29% | 553.991,00 |
| 08.01.2025 | 200,46 | 201,39 | 197,12 | 199,42 | -1,33% | 449.175,00 |
| 07.01.2025 | 207,26 | 208,11 | 201,67 | 202,10 | -2,38% | 421.460,00 |
| 06.01.2025 | 205,41 | 215,25 | 204,16 | 207,03 | 1,55% | 573.347,00 |
| 03.01.2025 | 203,08 | 203,92 | 200,74 | 203,86 | 1,22% | 410.707,00 |
| 02.01.2025 | 207,10 | 207,10 | 199,81 | 201,40 | -1,74% | 529.845,00 |
| 31.12.2024 | 205,13 | 206,23 | 203,55 | 204,97 | 0,26% | 313.644,00 |
| 30.12.2024 | 205,88 | 205,88 | 201,10 | 204,44 | -1,10% | 288.709,00 |
| 27.12.2024 | 207,59 | 209,74 | 204,85 | 206,72 | -1,14% | 351.181,00 |
| 26.12.2024 | 208,30 | 210,00 | 207,37 | 209,10 | -0,31% | 396.892,00 |
| 24.12.2024 | 206,60 | 209,99 | 205,81 | 209,75 | 1,37% | 147.458,00 |
| 23.12.2024 | 206,11 | 208,26 | 203,90 | 206,91 | -0,15% | 371.766,00 |
| 20.12.2024 | 205,52 | 210,80 | 204,24 | 207,23 | 0,12% | 1.603.871,00 |
| 19.12.2024 | 211,78 | 213,81 | 205,55 | 206,99 | -1,19% | 937.416,00 |
| 18.12.2024 | 233,20 | 233,20 | 209,40 | 209,49 | -10,08% | 1.076.113,00 |
| 17.12.2024 | 231,46 | 236,57 | 231,00 | 232,97 | 0,39% | 801.446,00 |
| 16.12.2024 | 233,33 | 235,60 | 230,54 | 232,06 | -1,04% | 593.632,00 |
| 13.12.2024 | 239,53 | 239,53 | 232,98 | 234,50 | -2,29% | 459.919,00 |
| 12.12.2024 | 239,27 | 240,40 | 237,99 | 240,00 | -0,10% | 575.324,00 |
| 11.12.2024 | 238,00 | 242,74 | 235,00 | 240,25 | 1,95% | 644.791,00 |
| 10.12.2024 | 234,90 | 236,15 | 232,44 | 235,66 | 0,31% | 447.433,00 |
| 09.12.2024 | 236,77 | 238,57 | 231,40 | 234,94 | -0,65% | 677.746,00 |
| 06.12.2024 | 233,00 | 238,18 | 232,99 | 236,48 | 2,01% | 488.075,00 |
| 05.12.2024 | 232,00 | 232,54 | 228,00 | 231,81 | 0,03% | 405.647,00 |
| 04.12.2024 | 231,12 | 232,08 | 226,56 | 231,74 | 0,81% | 432.783,00 |
| 03.12.2024 | 231,25 | 232,79 | 228,34 | 229,88 | -1,09% | 607.820,00 |
| 02.12.2024 | 232,03 | 234,94 | 231,12 | 232,41 | 0,21% | 601.802,00 |
| 29.11.2024 | 235,23 | 236,23 | 231,00 | 231,92 | -1,31% | 346.719,00 |
| 27.11.2024 | 237,00 | 237,33 | 231,64 | 234,99 | -0,53% | 496.141,00 |
| 26.11.2024 | 233,46 | 236,75 | 232,59 | 236,24 | 0,69% | 479.427,00 |
| 25.11.2024 | 232,41 | 236,24 | 231,94 | 234,63 | 1,87% | 640.103,00 |
| 22.11.2024 | 227,91 | 230,73 | 226,80 | 230,32 | 1,45% | 372.363,00 |
| 21.11.2024 | 221,88 | 227,57 | 221,17 | 227,02 | 3,29% | 64.612,00 |
| 20.11.2024 | 217,51 | 220,66 | 216,10 | 219,78 | 1,32% | 661.349,00 |
| 19.11.2024 | 215,60 | 219,85 | 213,07 | 216,92 | -0,90% | 415.093,00 |
| 18.11.2024 | 219,55 | 220,48 | 216,49 | 218,90 | -0,45% | 373.019,00 |
| 15.11.2024 | 223,86 | 224,47 | 219,82 | 219,88 | -2,13% | 478.120,00 |
| 14.11.2024 | 227,38 | 228,09 | 223,11 | 224,67 | -1,37% | 502.937,00 |
| 13.11.2024 | 229,43 | 231,10 | 226,99 | 227,80 | -0,48% | 427.805,00 |
| 12.11.2024 | 227,44 | 230,01 | 226,70 | 228,89 | 0,52% | 621.415,00 |
| 11.11.2024 | 230,18 | 231,00 | 225,91 | 227,70 | -0,46% | 457.830,00 |
| 08.11.2024 | 226,42 | 229,10 | 224,00 | 228,75 | 0,69% | 492.992,00 |
| 07.11.2024 | 230,70 | 230,70 | 226,29 | 227,19 | -1,69% | 587.703,00 |
| 06.11.2024 | 222,46 | 233,69 | 222,45 | 231,09 | 5,74% | 1.299.580,00 |
| 05.11.2024 | 210,96 | 219,04 | 209,47 | 218,54 | 3,35% | 1.015.672,00 |
| 04.11.2024 | 210,15 | 213,14 | 208,87 | 211,46 | 0,38% | 810.754,00 |
| 01.11.2024 | 207,73 | 212,58 | 203,27 | 210,65 | 0,78% | 1.117.336,00 |
| 31.10.2024 | 189,68 | 222,30 | 189,20 | 209,03 | 21,35% | 2.554.578,00 |
| 30.10.2024 | 166,99 | 174,90 | 166,99 | 172,25 | 2,81% | 1.215.971,00 |
| 29.10.2024 | 166,80 | 169,60 | 165,51 | 167,54 | 0,11% | 570.891,00 |
| 28.10.2024 | 165,55 | 168,68 | 165,18 | 167,35 | 1,65% | 522.210,00 |
| 25.10.2024 | 165,94 | 166,86 | 163,75 | 164,63 | -0,33% | 328.427,00 |
| 24.10.2024 | 166,92 | 166,97 | 164,09 | 165,18 | 0,48% | 657.739,00 |
| 23.10.2024 | 165,35 | 166,40 | 162,62 | 164,39 | -1,21% | 357.855,00 |
| 22.10.2024 | 167,18 | 167,74 | 165,35 | 166,40 | -0,85% | 409.012,00 |
| 21.10.2024 | 166,22 | 172,05 | 165,97 | 167,82 | 1,16% | 810.861,00 |
| 18.10.2024 | 166,58 | 167,50 | 164,16 | 165,89 | 0,39% | 376.637,00 |
| 17.10.2024 | 163,87 | 165,41 | 161,24 | 165,25 | 1,03% | 522.012,00 |
| 16.10.2024 | 164,95 | 165,50 | 162,72 | 163,57 | -0,82% | 488.843,00 |
| 15.10.2024 | 164,92 | 169,36 | 164,43 | 164,93 | 0,15% | 511.847,00 |
| 14.10.2024 | 162,99 | 164,93 | 161,91 | 164,68 | 1,34% | 508.830,00 |
| 11.10.2024 | 164,11 | 165,16 | 162,46 | 162,50 | -0,90% | 377.905,00 |
| 10.10.2024 | 162,93 | 164,12 | 160,77 | 163,98 | 0,23% | 535.908,00 |
| 09.10.2024 | 161,48 | 163,65 | 160,00 | 163,60 | 2,29% | 620.144,00 |
| 08.10.2024 | 163,87 | 164,50 | 159,82 | 159,94 | -2,24% | 559.867,00 |
| 07.10.2024 | 167,43 | 167,43 | 163,28 | 163,61 | -2,60% | 397.219,00 |
| 04.10.2024 | 168,20 | 168,56 | 166,09 | 167,97 | 0,85% | 356.196,00 |