138,360$
0,25%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 136,23 | 138,86 | 133,24 | 138,25 | 0,17% | 2.979,00 |
| 06.03.2026 | 138,71 | 138,71 | 131,03 | 138,01 | 0,99% | 2.979,00 |
| 05.03.2026 | 135,22 | 138,38 | 134,24 | 136,66 | 1,90% | 1.919.143,00 |
| 04.03.2026 | 130,46 | 135,53 | 129,95 | 134,11 | 1,74% | 2.026.899,00 |
| 03.03.2026 | 126,81 | 132,38 | 126,81 | 131,81 | 2,74% | 2.514.558,00 |
| 02.03.2026 | 124,09 | 130,10 | 124,09 | 128,30 | 1,96% | 2.437.637,00 |
| 27.02.2026 | 126,93 | 127,13 | 120,21 | 125,83 | -3,05% | 5.935.402,00 |
| 26.02.2026 | 125,00 | 130,89 | 124,24 | 129,79 | 4,75% | 2.531.273,00 |
| 25.02.2026 | 119,56 | 124,02 | 118,42 | 123,91 | 3,83% | 1.915.414,00 |
| 24.02.2026 | 114,68 | 120,23 | 114,11 | 119,34 | 4,29% | 2.317.899,00 |
| 23.02.2026 | 113,28 | 116,50 | 112,93 | 114,43 | -0,24% | 2.798.788,00 |
| 20.02.2026 | 120,55 | 121,76 | 114,66 | 114,71 | -4,98% | 1.936.904,00 |
| 19.02.2026 | 123,62 | 123,99 | 118,46 | 120,72 | -2,82% | 2.168.903,00 |
| 18.02.2026 | 123,94 | 125,64 | 122,38 | 124,22 | 1,55% | 3.126.750,00 |
| 17.02.2026 | 124,57 | 125,30 | 119,10 | 122,32 | -2,39% | 2.796.794,00 |
| 13.02.2026 | 121,73 | 127,00 | 120,11 | 125,31 | 4,63% | 4.024.568,00 |
| 12.02.2026 | 106,79 | 120,14 | 104,90 | 119,76 | 0,88% | 4.829.331,00 |
| 11.02.2026 | 124,99 | 125,01 | 116,83 | 118,71 | -4,99% | 3.155.453,00 |
| 10.02.2026 | 130,00 | 131,75 | 124,75 | 124,94 | -3,46% | 1.794.898,00 |
| 09.02.2026 | 130,73 | 133,19 | 128,41 | 129,42 | -1,18% | 1.350.840,00 |
| 06.02.2026 | 131,87 | 134,29 | 127,79 | 130,97 | -0,47% | 1.898.810,00 |
| 05.02.2026 | 131,15 | 134,47 | 129,07 | 131,59 | 1,35% | 1.640.828,00 |
| 04.02.2026 | 123,45 | 130,59 | 122,62 | 129,84 | 4,43% | 1.916.397,00 |
| 03.02.2026 | 130,33 | 131,97 | 124,08 | 124,33 | -6,74% | 1.912.441,00 |
| 02.02.2026 | 136,98 | 137,99 | 132,99 | 133,31 | -1,07% | 930.750,00 |
| 30.01.2026 | 134,59 | 136,23 | 132,80 | 134,75 | 0,31% | 1.335.728,00 |
| 29.01.2026 | 136,89 | 139,65 | 132,13 | 134,34 | -3,80% | 2.283.386,00 |
| 28.01.2026 | 142,20 | 143,67 | 139,43 | 139,65 | -1,79% | 1.229.355,00 |
| 27.01.2026 | 146,08 | 147,23 | 141,91 | 142,19 | -3,57% | 1.126.710,00 |
| 26.01.2026 | 150,00 | 151,00 | 142,88 | 147,45 | -3,18% | 1.749.939,00 |
| 23.01.2026 | 152,47 | 153,45 | 149,29 | 152,29 | -0,18% | 784.067,00 |
| 22.01.2026 | 150,68 | 153,55 | 150,01 | 152,57 | 2,27% | 814.121,00 |
| 21.01.2026 | 148,74 | 150,62 | 148,07 | 149,18 | 1,15% | 869.052,00 |
| 20.01.2026 | 146,49 | 150,00 | 145,61 | 147,48 | -0,63% | 998.495,00 |
| 16.01.2026 | 152,50 | 152,80 | 148,41 | 148,41 | -2,86% | 925.755,00 |
| 15.01.2026 | 155,07 | 157,66 | 152,47 | 152,78 | -1,16% | 769.522,00 |
| 14.01.2026 | 157,17 | 157,74 | 153,74 | 154,58 | -1,85% | 709.982,00 |
| 13.01.2026 | 158,17 | 159,04 | 154,50 | 157,50 | -0,91% | 945.125,00 |
| 12.01.2026 | 156,96 | 159,30 | 154,72 | 158,94 | 1,13% | 928.539,00 |
| 09.01.2026 | 157,64 | 157,80 | 155,40 | 157,17 | -0,40% | 469.425,00 |
| 08.01.2026 | 155,73 | 159,10 | 155,40 | 157,80 | 0,62% | 703.096,00 |
| 07.01.2026 | 157,28 | 158,30 | 155,50 | 156,82 | 0,17% | 630.065,00 |
| 06.01.2026 | 152,06 | 157,41 | 151,75 | 156,55 | 2,32% | 640.761,00 |
| 05.01.2026 | 152,95 | 155,47 | 151,81 | 153,00 | 0,39% | 957.546,00 |