137,560$
0,35%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 138,64 | 139,17 | 135,71 | 137,62 | 0,39% | 653.314,00 |
| 04.06.2026 | 141,64 | 142,84 | 136,73 | 137,08 | -0,52% | 509.211,00 |
| 03.06.2026 | 142,60 | 142,60 | 135,50 | 137,79 | -4,47% | 721.119,00 |
| 02.06.2026 | 144,12 | 145,47 | 141,36 | 144,23 | -2,93% | 994.842,00 |
| 01.06.2026 | 141,90 | 151,38 | 139,67 | 148,58 | 6,38% | 893.906,00 |
| 29.05.2026 | 136,04 | 144,14 | 135,00 | 139,67 | 2,10% | 1.190.589,00 |
| 28.05.2026 | 133,14 | 138,63 | 132,37 | 136,80 | 3,42% | 785.965,00 |
| 27.05.2026 | 132,93 | 137,33 | 131,50 | 132,28 | -0,41% | 597.726,00 |
| 26.05.2026 | 135,16 | 136,52 | 132,59 | 132,82 | -3,61% | 643.020,00 |
| 22.05.2026 | 134,97 | 138,75 | 134,51 | 137,80 | 2,57% | 513.802,00 |
| 21.05.2026 | 136,14 | 136,75 | 133,16 | 134,35 | -2,63% | 806.535,00 |
| 20.05.2026 | 139,50 | 139,50 | 133,54 | 137,98 | -2,26% | 897.637,00 |
| 19.05.2026 | 142,17 | 145,15 | 139,85 | 141,17 | 1,43% | 1.089.240,00 |
| 18.05.2026 | 136,84 | 142,41 | 136,84 | 139,18 | 2,16% | 801.965,00 |
| 15.05.2026 | 135,16 | 140,45 | 135,16 | 136,24 | 1,97% | 1.128.858,00 |
| 14.05.2026 | 134,69 | 135,95 | 130,95 | 133,61 | -0,96% | 1.292.870,00 |
| 13.05.2026 | 136,05 | 138,61 | 132,34 | 134,90 | -1,96% | 1.191.983,00 |
| 12.05.2026 | 139,45 | 141,47 | 135,85 | 137,60 | -0,61% | 1.241.991,00 |
| 11.05.2026 | 136,08 | 139,46 | 134,25 | 138,44 | 1,15% | 1.203.071,00 |
| 08.05.2026 | 136,75 | 137,07 | 130,74 | 136,87 | -1,13% | 1.190.522,00 |
| 07.05.2026 | 131,08 | 138,75 | 129,88 | 138,43 | 9,55% | 2.188.929,00 |
| 06.05.2026 | 129,67 | 131,69 | 125,08 | 126,36 | -4,04% | 1.353.050,00 |
| 05.05.2026 | 133,40 | 133,43 | 129,42 | 131,68 | -0,42% | 760.303,00 |
| 04.05.2026 | 131,82 | 137,00 | 131,04 | 132,23 | 0,20% | 941.172,00 |
| 01.05.2026 | 129,87 | 132,80 | 127,21 | 131,96 | 4,10% | 835.991,00 |
| 30.04.2026 | 126,56 | 127,70 | 124,34 | 126,76 | -0,91% | 606.334,00 |
| 29.04.2026 | 125,58 | 128,19 | 124,18 | 127,93 | 2,49% | 665.413,00 |
| 28.04.2026 | 125,97 | 127,60 | 123,72 | 124,82 | 0,73% | 538.969,00 |
| 27.04.2026 | 123,42 | 126,47 | 122,00 | 123,91 | 0,15% | 609.614,00 |
| 24.04.2026 | 125,21 | 126,04 | 121,28 | 123,72 | -1,42% | 1.085.097,00 |
| 23.04.2026 | 127,50 | 128,22 | 121,79 | 125,50 | -3,78% | 653.313,00 |
| 22.04.2026 | 132,32 | 134,83 | 128,29 | 130,43 | -0,01% | 925.974,00 |
| 21.04.2026 | 132,81 | 136,97 | 129,99 | 130,44 | -1,91% | 820.462,00 |
| 20.04.2026 | 126,85 | 133,76 | 126,85 | 132,98 | 4,77% | 1.176.053,00 |
| 17.04.2026 | 126,71 | 127,70 | 124,13 | 126,93 | 1,12% | 986.583,00 |
| 16.04.2026 | 125,85 | 127,21 | 124,34 | 125,53 | 1,53% | 826.881,00 |
| 15.04.2026 | 121,12 | 125,85 | 119,00 | 123,64 | 3,17% | 898.971,00 |
| 14.04.2026 | 120,26 | 123,28 | 118,44 | 119,84 | 0,19% | 869.012,00 |
| 13.04.2026 | 114,15 | 120,02 | 114,15 | 119,61 | 5,30% | 1.095.468,00 |
| 10.04.2026 | 114,28 | 115,67 | 110,49 | 113,59 | -1,09% | 1.047.984,00 |
| 09.04.2026 | 116,59 | 117,13 | 112,84 | 114,84 | -2,54% | 1.106.365,00 |
| 08.04.2026 | 125,01 | 126,89 | 117,78 | 117,83 | -5,14% | 1.005.611,00 |
| 07.04.2026 | 123,51 | 126,91 | 122,85 | 124,22 | 1,02% | 1.081.267,00 |
| 06.04.2026 | 122,93 | 124,12 | 121,00 | 122,97 | -0,48% | 1.303.365,00 |
| 02.04.2026 | 122,28 | 125,07 | 119,30 | 123,56 | 2,28% | 727.432,00 |
| 01.04.2026 | 121,51 | 122,87 | 117,51 | 120,80 | -0,61% | 765.043,00 |
| 31.03.2026 | 123,09 | 125,19 | 119,12 | 121,54 | 0,47% | 756.757,00 |
| 30.03.2026 | 117,39 | 121,76 | 117,39 | 120,97 | 3,34% | 899.808,00 |
| 27.03.2026 | 121,23 | 121,23 | 116,31 | 117,06 | -4,85% | 1.115.087,00 |
| 26.03.2026 | 118,68 | 124,40 | 118,68 | 123,03 | 2,68% | 1.045.322,00 |
| 25.03.2026 | 120,86 | 123,19 | 117,78 | 119,82 | 0,72% | 1.077.473,00 |
| 24.03.2026 | 125,09 | 125,09 | 118,14 | 118,96 | -6,03% | 1.241.098,00 |
| 23.03.2026 | 125,01 | 127,81 | 124,24 | 126,59 | 1,42% | 1.165.940,00 |
| 20.03.2026 | 123,41 | 127,07 | 121,59 | 124,82 | 0,54% | 14.557.359,00 |
| 19.03.2026 | 124,49 | 128,09 | 123,77 | 124,15 | -0,27% | 926.599,00 |
| 18.03.2026 | 124,00 | 126,22 | 123,62 | 124,49 | -1,10% | 1.215.337,00 |
| 17.03.2026 | 123,66 | 127,08 | 123,64 | 125,87 | 1,94% | 1.131.622,00 |
| 16.03.2026 | 124,66 | 125,82 | 122,31 | 123,47 | -1,78% | 4.003.804,00 |
| 13.03.2026 | 127,39 | 128,23 | 124,85 | 125,71 | -0,72% | 1.085.533,00 |
| 12.03.2026 | 130,17 | 133,07 | 125,63 | 126,62 | -2,85% | 1.297.869,00 |
| 11.03.2026 | 133,23 | 134,77 | 127,76 | 130,33 | -1,20% | 1.082.810,00 |
| 10.03.2026 | 137,11 | 137,11 | 130,15 | 131,91 | -4,59% | 1.374.039,00 |
| 09.03.2026 | 136,48 | 138,86 | 133,24 | 138,25 | 0,17% | 1.557.196,00 |
| 06.03.2026 | 138,71 | 138,71 | 131,03 | 138,01 | 0,99% | 1.667.557,00 |
| 05.03.2026 | 134,24 | 138,38 | 134,24 | 136,66 | 1,90% | 1.919.145,00 |
| 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 |