192,475€
0,75%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 192,60 | 192,68 | 192,40 | 192,45 | 0,73% | - |
| 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 |
| 15.05.2025 | 229,10 | 230,60 | 227,10 | 230,60 | 0,92% | 22,00 |
| 14.05.2025 | 228,40 | 231,60 | 228,40 | 228,50 | -1,89% | 127,00 |
| 13.05.2025 | 233,40 | 234,40 | 231,40 | 232,90 | 0,17% | 85,00 |
| 12.05.2025 | 231,10 | 232,50 | 227,90 | 232,50 | 3,10% | 127,00 |
| 09.05.2025 | 220,50 | 225,50 | 220,50 | 225,50 | 0,67% | 179,00 |
| 08.05.2025 | 207,30 | 224,00 | 206,80 | 224,00 | 12,37% | 597,00 |
| 07.05.2025 | 202,40 | 202,40 | 199,20 | 199,35 | -0,23% | 8,00 |
| 06.05.2025 | 200,00 | 200,00 | 199,80 | 199,80 | 0,99% | 25,00 |
| 05.05.2025 | 198,50 | 199,00 | 196,50 | 197,85 | -2,30% | 217,00 |
| 02.05.2025 | 200,40 | 203,90 | 200,40 | 202,50 | 3,74% | 47,00 |
| 30.04.2025 | 195,20 | 195,20 | 195,20 | 195,20 | -1,64% | 7,00 |
| 29.04.2025 | 200,00 | 201,80 | 198,25 | 198,45 | -1,12% | 746,00 |
| 28.04.2025 | 199,00 | 200,70 | 199,00 | 200,70 | 0,35% | 108,00 |
| 25.04.2025 | 197,55 | 200,00 | 197,55 | 200,00 | 4,09% | 32,00 |
| 24.04.2025 | 190,85 | 193,20 | 190,85 | 192,15 | -0,54% | 112,00 |
| 23.04.2025 | 188,60 | 193,20 | 188,60 | 193,20 | 4,97% | 4,00 |
| 22.04.2025 | 179,30 | 184,05 | 179,30 | 184,05 | -3,34% | 245,00 |
| 17.04.2025 | 188,60 | 190,40 | 187,65 | 190,40 | 0,71% | 42,00 |
| 16.04.2025 | 195,55 | 195,55 | 189,05 | 189,05 | -3,60% | 17,00 |
| 15.04.2025 | 193,85 | 196,10 | 193,85 | 196,10 | 1,76% | 3,00 |
| 14.04.2025 | 191,45 | 197,20 | 191,30 | 192,70 | 4,22% | 222,00 |
| 11.04.2025 | 184,90 | 184,90 | 184,90 | 184,90 | -2,12% | 1,00 |
| 10.04.2025 | 197,30 | 197,30 | 184,05 | 188,90 | -3,50% | 479,00 |
| 09.04.2025 | 173,35 | 196,25 | 173,35 | 195,75 | 8,99% | 33,00 |
| 08.04.2025 | 181,00 | 189,35 | 178,95 | 179,60 | 1,13% | 742,00 |
| 07.04.2025 | 170,00 | 180,00 | 165,00 | 177,60 | -2,01% | 550,00 |
| 04.04.2025 | 192,25 | 193,25 | 179,70 | 181,25 | -6,93% | 364,00 |
| 03.04.2025 | 194,00 | 195,05 | 186,55 | 194,75 | -2,87% | 183,00 |
| 02.04.2025 | 207,50 | 208,50 | 200,50 | 200,50 | -0,79% | 204,00 |
| 01.04.2025 | 202,00 | 202,10 | 202,00 | 202,10 | -1,03% | 165,00 |
| 31.03.2025 | 198,35 | 204,20 | 198,35 | 204,20 | -0,29% | 99,00 |
| 28.03.2025 | 207,50 | 207,50 | 204,80 | 204,80 | -0,97% | 94,00 |
| 27.03.2025 | 208,30 | 209,90 | 206,80 | 206,80 | -0,14% | 8,00 |
| 26.03.2025 | 207,00 | 208,40 | 207,00 | 207,10 | 0,19% | 199,00 |
| 25.03.2025 | 205,50 | 206,70 | 205,50 | 206,70 | 0,98% | 57,00 |
| 24.03.2025 | 204,30 | 206,20 | 202,00 | 204,70 | 2,09% | 160,00 |
| 21.03.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -0,35% | 8,00 |
| 20.03.2025 | 201,80 | 203,30 | 200,10 | 201,20 | 1,56% | 207,00 |
| 19.03.2025 | 200,00 | 200,00 | 198,10 | 198,10 | 1,80% | 35,00 |
| 18.03.2025 | 195,85 | 195,85 | 194,60 | 194,60 | -1,84% | 5,00 |
| 17.03.2025 | 191,75 | 200,70 | 191,70 | 198,25 | 6,02% | 7,00 |
| 14.03.2025 | 186,95 | 187,00 | 186,95 | 187,00 | 0,84% | 53,00 |
| 13.03.2025 | 188,35 | 189,05 | 185,45 | 185,45 | -0,86% | 40,00 |
| 12.03.2025 | 191,00 | 191,00 | 187,05 | 187,05 | -2,07% | 36,00 |
| 11.03.2025 | 198,00 | 198,00 | 191,00 | 191,00 | -4,69% | 101,00 |
| 10.03.2025 | 196,45 | 206,50 | 195,50 | 200,40 | 2,32% | 118,00 |
| 07.03.2025 | 188,80 | 195,85 | 186,40 | 195,85 | 3,73% | 76,00 |
| 06.03.2025 | 199,20 | 199,70 | 188,60 | 188,80 | -6,30% | 1.082,00 |
| 05.03.2025 | 204,20 | 204,20 | 200,40 | 201,50 | -2,04% | 130,00 |
| 04.03.2025 | 209,30 | 209,30 | 205,10 | 205,70 | -3,25% | 190,00 |
| 03.03.2025 | 209,80 | 213,80 | 209,60 | 212,60 | 1,97% | 178,00 |
| 28.02.2025 | 207,50 | 210,90 | 207,50 | 208,50 | 0,39% | 50,00 |
| 27.02.2025 | 209,10 | 212,60 | 207,70 | 207,70 | -0,81% | 255,00 |
| 26.02.2025 | 208,90 | 209,40 | 207,50 | 209,40 | 0,96% | 947,00 |
| 25.02.2025 | 208,40 | 209,00 | 205,90 | 207,40 | -1,05% | 226,00 |
| 24.02.2025 | 202,90 | 209,60 | 201,50 | 209,60 | 2,85% | 89,00 |
| 21.02.2025 | 205,90 | 205,90 | 200,10 | 203,80 | 0,34% | 51,00 |
| 20.02.2025 | 207,90 | 207,90 | 203,10 | 203,10 | 1,45% | 17,00 |