176,200€
-0,51%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 176,30 | 177,10 | 174,20 | 177,10 | 2,61% | 359,00 |
| 07.10.2025 | 171,95 | 172,60 | 171,95 | 172,60 | 0,61% | 20,00 |
| 06.10.2025 | 171,50 | 173,50 | 170,60 | 171,55 | -0,75% | 582,00 |
| 03.10.2025 | 172,95 | 172,95 | 171,00 | 172,85 | 1,11% | 27,00 |
| 02.10.2025 | 170,30 | 170,95 | 168,60 | 170,95 | 0,21% | 273,00 |
| 01.10.2025 | 176,50 | 177,40 | 170,60 | 170,60 | -3,15% | 228,00 |
| 30.09.2025 | 184,35 | 186,65 | 176,15 | 176,15 | -5,32% | 143,00 |
| 29.09.2025 | 187,15 | 187,40 | 185,25 | 186,05 | 0,05% | 80,00 |
| 26.09.2025 | 186,15 | 186,15 | 185,50 | 185,95 | 0,98% | 268,00 |
| 25.09.2025 | 184,15 | 184,15 | 184,15 | 184,15 | -0,54% | 96,00 |
| 24.09.2025 | 186,52 | 188,10 | 184,30 | 185,15 | -1,28% | - |
| 23.09.2025 | 187,55 | 187,55 | 187,55 | 187,55 | -0,24% | 1,00 |
| 22.09.2025 | 183,55 | 188,00 | 181,40 | 188,00 | 2,37% | 419,00 |
| 19.09.2025 | 184,85 | 185,00 | 183,65 | 183,65 | -0,24% | 16,00 |
| 18.09.2025 | 183,40 | 185,35 | 181,75 | 184,10 | 1,71% | 146,00 |
| 17.09.2025 | 179,30 | 182,00 | 179,20 | 181,00 | 0,89% | 35,00 |
| 16.09.2025 | 184,75 | 184,90 | 179,35 | 179,40 | -4,88% | 109,00 |
| 15.09.2025 | 190,95 | 191,55 | 188,30 | 188,60 | -0,45% | 117,00 |
| 12.09.2025 | 191,95 | 191,95 | 189,45 | 189,45 | -2,22% | 29,00 |
| 11.09.2025 | 191,25 | 193,75 | 191,25 | 193,75 | 2,65% | 107,00 |
| 10.09.2025 | 189,05 | 190,70 | 188,70 | 188,75 | -0,03% | 75,00 |
| 09.09.2025 | 190,15 | 190,30 | 188,80 | 188,80 | -0,47% | 10,00 |
| 08.09.2025 | 192,30 | 192,30 | 188,70 | 189,70 | -1,02% | 24,00 |
| 05.09.2025 | 191,65 | 191,65 | 191,65 | 191,65 | -0,18% | 2,00 |
| 04.09.2025 | 188,95 | 192,00 | 188,95 | 192,00 | 2,13% | 548,00 |
| 03.09.2025 | 187,70 | 188,25 | 187,50 | 188,00 | -0,16% | 250,00 |
| 02.09.2025 | 195,00 | 195,00 | 187,90 | 188,30 | -3,21% | 411,00 |
| 01.09.2025 | 194,70 | 194,70 | 192,70 | 194,55 | 0,44% | 5,00 |
| 28.08.2025 | 197,25 | 197,25 | 193,70 | 193,70 | -0,26% | 50,00 |
| 27.08.2025 | 194,20 | 194,20 | 194,20 | 194,20 | -0,31% | 11,00 |
| 26.08.2025 | 197,30 | 197,45 | 194,80 | 194,80 | -1,79% | 39,00 |
| 25.08.2025 | 199,90 | 200,10 | 196,30 | 198,35 | -0,33% | 100,00 |
| 22.08.2025 | 193,30 | 199,00 | 192,90 | 199,00 | 2,37% | 53,00 |
| 21.08.2025 | 194,40 | 194,40 | 194,40 | 194,40 | 0,49% | 34,00 |
| 20.08.2025 | 194,40 | 196,05 | 193,45 | 193,45 | 0,23% | 25,00 |
| 19.08.2025 | 195,90 | 195,90 | 191,85 | 193,00 | 0,60% | 88,00 |
| 18.08.2025 | 185,55 | 191,85 | 184,20 | 191,85 | 2,70% | 29,00 |
| 15.08.2025 | 187,20 | 187,30 | 185,15 | 186,80 | -0,80% | 36,00 |
| 14.08.2025 | 190,55 | 190,55 | 186,75 | 188,30 | 2,78% | 172,00 |
| 13.08.2025 | 185,05 | 185,05 | 183,20 | 183,20 | -0,62% | 128,00 |
| 12.08.2025 | 191,50 | 191,50 | 184,35 | 184,35 | -3,66% | 87,00 |
| 11.08.2025 | 196,55 | 197,00 | 191,35 | 191,35 | -3,70% | 145,00 |
| 08.08.2025 | 199,75 | 202,10 | 196,65 | 198,70 | -5,20% | 57,00 |
| 07.08.2025 | 202,10 | 211,40 | 201,70 | 209,60 | 9,77% | 806,00 |
| 06.08.2025 | 193,55 | 194,85 | 189,85 | 190,95 | -1,50% | 261,00 |
| 05.08.2025 | 200,10 | 201,10 | 193,85 | 193,85 | -2,12% | 97,00 |
| 04.08.2025 | 197,20 | 200,00 | 195,60 | 198,05 | 1,05% | 119,00 |
| 01.08.2025 | 202,00 | 203,40 | 195,00 | 196,00 | -3,54% | 272,00 |
| 31.07.2025 | 203,70 | 206,30 | 203,20 | 203,20 | -0,83% | 32,00 |
| 30.07.2025 | 204,40 | 206,70 | 203,40 | 204,90 | 0,79% | 83,00 |
| 29.07.2025 | 205,30 | 205,30 | 201,90 | 203,30 | -0,39% | 98,00 |
| 28.07.2025 | 205,00 | 205,50 | 204,00 | 204,10 | 0,20% | 138,00 |
| 25.07.2025 | 203,50 | 203,80 | 201,60 | 203,70 | 1,14% | 25,00 |
| 24.07.2025 | 200,80 | 201,40 | 200,80 | 201,40 | 0,35% | 81,00 |
| 23.07.2025 | 200,30 | 200,70 | 198,20 | 200,70 | 1,36% | 23,00 |
| 22.07.2025 | 193,80 | 198,00 | 193,80 | 198,00 | 1,18% | 16,00 |
| 21.07.2025 | 198,65 | 198,70 | 195,70 | 195,70 | 0,77% | 88,00 |
| 18.07.2025 | 194,45 | 194,45 | 194,10 | 194,20 | 0,10% | 21,00 |
| 17.07.2025 | 193,90 | 194,00 | 193,90 | 194,00 | 1,54% | 300,00 |
| 16.07.2025 | 191,45 | 191,80 | 188,00 | 191,05 | -0,08% | 191,00 |
| 15.07.2025 | 191,00 | 192,00 | 188,70 | 191,20 | -0,23% | 52,00 |
| 14.07.2025 | 188,60 | 191,65 | 188,05 | 191,65 | 1,40% | 330,00 |
| 11.07.2025 | 195,05 | 195,05 | 189,00 | 189,00 | -4,88% | 231,00 |
| 10.07.2025 | 201,90 | 201,90 | 197,00 | 198,70 | -0,65% | 138,00 |
| 09.07.2025 | 200,40 | 200,60 | 200,00 | 200,00 | -0,99% | 32,00 |
| 08.07.2025 | 198,05 | 202,00 | 197,20 | 202,00 | 2,51% | 39,00 |
| 07.07.2025 | 198,85 | 200,20 | 196,45 | 197,05 | 0,51% | 22,00 |
| 04.07.2025 | 196,05 | 196,05 | 196,05 | 196,05 | -0,51% | 17,00 |
| 03.07.2025 | 194,35 | 198,55 | 193,25 | 197,05 | 2,95% | 97,00 |
| 02.07.2025 | 198,05 | 198,05 | 190,20 | 191,40 | -2,35% | 56,00 |
| 01.07.2025 | 197,15 | 197,20 | 195,30 | 196,00 | 0,64% | 17,00 |
| 30.06.2025 | 195,00 | 195,35 | 193,50 | 194,75 | 1,25% | 138,00 |
| 27.06.2025 | 194,15 | 194,75 | 192,35 | 192,35 | -0,82% | 71,00 |
| 26.06.2025 | 191,50 | 193,95 | 190,40 | 193,95 | 0,81% | 39,00 |
| 25.06.2025 | 198,00 | 198,00 | 191,30 | 192,40 | -4,71% | 98,00 |
| 24.06.2025 | 201,30 | 203,40 | 201,30 | 201,90 | 0,70% | 103,00 |
| 23.06.2025 | 202,80 | 203,50 | 199,70 | 200,50 | -0,35% | 46,00 |
| 20.06.2025 | 202,00 | 202,00 | 201,20 | 201,20 | -5,54% | 27,00 |
| 16.06.2025 | 213,60 | 213,60 | 209,90 | 213,00 | -0,88% | 34,00 |
| 13.06.2025 | 215,90 | 215,90 | 213,30 | 214,90 | -0,51% | 112,00 |
| 12.06.2025 | 219,00 | 219,00 | 213,40 | 216,00 | -1,59% | 85,00 |
| 11.06.2025 | 221,20 | 221,50 | 219,50 | 219,50 | -0,77% | 32,00 |
| 10.06.2025 | 227,30 | 227,30 | 221,20 | 221,20 | -3,83% | 122,00 |
| 09.06.2025 | 233,80 | 233,80 | 230,00 | 230,00 | -1,71% | 13,00 |
| 06.06.2025 | 231,00 | 234,00 | 231,00 | 234,00 | 0,56% | 119,00 |
| 05.06.2025 | 231,10 | 232,70 | 230,00 | 232,70 | 0,30% | 11,00 |
| 04.06.2025 | 231,90 | 232,00 | 229,30 | 232,00 | 0,26% | 100,00 |
| 03.06.2025 | 224,90 | 231,90 | 224,90 | 231,40 | 2,71% | 34,00 |
| 02.06.2025 | 227,40 | 227,40 | 225,30 | 225,30 | -1,31% | 43,00 |
| 30.05.2025 | 223,60 | 228,30 | 223,60 | 228,30 | -2,44% | 7,00 |
| 29.05.2025 | 234,00 | 234,00 | 234,00 | 234,00 | 1,30% | 15,00 |
| 28.05.2025 | 229,50 | 231,00 | 229,10 | 231,00 | 0,04% | 70,00 |
| 27.05.2025 | 229,50 | 230,90 | 229,50 | 230,90 | 1,81% | 29,00 |
| 26.05.2025 | 227,60 | 229,10 | 226,80 | 226,80 | -0,18% | 38,00 |
| 23.05.2025 | 230,10 | 230,10 | 226,10 | 227,20 | -2,03% | 38,00 |
| 22.05.2025 | 226,50 | 231,90 | 226,50 | 231,90 | 1,71% | 44,00 |
| 21.05.2025 | 226,80 | 228,00 | 226,80 | 228,00 | -0,78% | 39,00 |
| 20.05.2025 | 229,40 | 230,90 | 228,40 | 229,80 | -0,04% | 104,00 |
| 19.05.2025 | 232,10 | 234,50 | 227,30 | 229,90 | -0,91% | 195,00 |
| 16.05.2025 | 229,80 | 232,00 | 229,80 | 232,00 | 0,61% | 7,00 |