197,800€
1,41%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 197,15 | 197,55 | 195,05 | 196,70 | 0,85% | 312,00 |
| 02.01.2025 | 199,10 | 200,30 | 195,05 | 195,05 | -0,26% | 92,00 |
| 30.12.2024 | 196,80 | 196,90 | 195,00 | 195,55 | -0,94% | 307,00 |
| 27.12.2024 | 199,70 | 199,90 | 197,40 | 197,40 | -0,90% | 72,00 |
| 23.12.2024 | 198,35 | 199,85 | 196,15 | 199,20 | -0,94% | 212,00 |
| 20.12.2024 | 199,95 | 201,70 | 198,70 | 201,10 | 0,90% | 158,00 |
| 19.12.2024 | 202,00 | 204,10 | 198,25 | 199,30 | -2,64% | 223,00 |
| 18.12.2024 | 221,20 | 221,30 | 202,70 | 204,70 | -8,86% | 315,00 |
| 17.12.2024 | 219,30 | 224,60 | 219,30 | 224,60 | 2,32% | 74,00 |
| 16.12.2024 | 224,40 | 224,50 | 219,50 | 219,50 | -1,26% | 101,00 |
| 13.12.2024 | 228,50 | 228,60 | 222,30 | 222,30 | -2,71% | 115,00 |
| 12.12.2024 | 229,20 | 229,80 | 226,50 | 228,50 | -0,31% | 111,00 |
| 11.12.2024 | 223,40 | 229,90 | 223,20 | 229,20 | 2,78% | 42,00 |
| 10.12.2024 | 221,70 | 224,80 | 221,70 | 223,00 | 0,54% | 157,00 |
| 09.12.2024 | 223,00 | 225,90 | 219,40 | 221,80 | -0,31% | 193,00 |
| 06.12.2024 | 217,90 | 225,20 | 217,90 | 222,50 | 2,20% | 247,00 |
| 05.12.2024 | 219,00 | 219,00 | 217,50 | 217,70 | -0,87% | 193,00 |
| 04.12.2024 | 218,70 | 219,60 | 217,00 | 219,60 | 0,69% | 372,00 |
| 03.12.2024 | 220,50 | 220,50 | 218,10 | 218,10 | -1,40% | 184,00 |
| 02.12.2024 | 217,90 | 222,80 | 217,90 | 221,20 | 0,27% | 349,00 |
| 29.11.2024 | 224,30 | 224,30 | 220,60 | 220,60 | -1,16% | 14,00 |
| 28.11.2024 | 222,10 | 225,00 | 222,10 | 223,20 | 0,09% | 108,00 |
| 27.11.2024 | 224,40 | 224,40 | 219,00 | 223,00 | -0,76% | 291,00 |
| 26.11.2024 | 223,00 | 224,70 | 222,60 | 224,70 | 0,31% | 55,00 |
| 25.11.2024 | 221,70 | 225,00 | 219,60 | 224,00 | 1,63% | 89,00 |
| 22.11.2024 | 215,50 | 221,20 | 215,50 | 220,40 | 1,90% | 190,00 |
| 21.11.2024 | 208,10 | 216,70 | 208,00 | 216,30 | 3,49% | 221,00 |
| 20.11.2024 | 205,10 | 209,00 | 204,90 | 209,00 | 1,85% | 93,00 |
| 19.11.2024 | 206,00 | 206,00 | 201,80 | 205,20 | -0,15% | 1.839,00 |
| 18.11.2024 | 206,90 | 208,40 | 205,30 | 205,50 | -2,00% | 172,00 |
| 15.11.2024 | 212,60 | 214,10 | 209,70 | 209,70 | -1,87% | 191,00 |
| 14.11.2024 | 216,90 | 216,90 | 211,90 | 213,70 | -0,70% | 65,00 |
| 13.11.2024 | 214,00 | 218,50 | 213,90 | 215,20 | 0,05% | 214,00 |
| 12.11.2024 | 213,00 | 216,90 | 213,00 | 215,10 | 0,70% | 259,00 |
| 11.11.2024 | 214,70 | 216,80 | 213,40 | 213,60 | 2,35% | 178,00 |
| 08.11.2024 | 209,80 | 211,30 | 208,70 | 208,70 | -0,95% | 23,00 |
| 07.11.2024 | 217,40 | 217,40 | 209,70 | 210,70 | -2,81% | 258,00 |
| 06.11.2024 | 207,00 | 216,80 | 204,80 | 216,80 | 8,35% | 342,00 |
| 05.11.2024 | 195,20 | 200,10 | 192,30 | 200,10 | 2,35% | 386,00 |
| 04.11.2024 | 192,45 | 195,50 | 191,45 | 195,50 | 0,31% | 452,00 |
| 01.11.2024 | 192,00 | 195,90 | 188,00 | 194,90 | 2,96% | 193,00 |
| 31.10.2024 | 168,00 | 201,30 | 166,20 | 189,30 | 13,49% | 1.956,00 |
| 30.10.2024 | 153,30 | 166,80 | 153,25 | 166,80 | 8,45% | 366,00 |
| 29.10.2024 | 154,10 | 156,35 | 153,80 | 153,80 | -1,09% | 320,00 |
| 28.10.2024 | 153,90 | 155,65 | 152,15 | 155,50 | 1,53% | 188,00 |
| 25.10.2024 | 152,50 | 153,60 | 152,00 | 153,15 | 0,03% | 61,00 |
| 24.10.2024 | 152,05 | 153,10 | 152,05 | 153,10 | 1,12% | 29,00 |
| 23.10.2024 | 151,55 | 155,45 | 151,40 | 151,40 | -2,04% | 256,00 |
| 22.10.2024 | 155,30 | 155,30 | 153,60 | 154,55 | -0,13% | 67,00 |
| 21.10.2024 | 153,40 | 158,15 | 151,30 | 154,75 | 1,54% | 264,00 |
| 18.10.2024 | 151,65 | 153,70 | 151,50 | 152,40 | 0,43% | 225,00 |
| 17.10.2024 | 150,50 | 151,75 | 150,50 | 151,75 | 0,63% | 112,00 |
| 16.10.2024 | 150,65 | 152,25 | 149,80 | 150,80 | -0,82% | 492,00 |
| 15.10.2024 | 151,00 | 154,20 | 151,00 | 152,05 | 0,96% | 111,00 |
| 14.10.2024 | 149,40 | 150,60 | 149,25 | 150,60 | 1,21% | 157,00 |
| 11.10.2024 | 149,95 | 150,65 | 148,80 | 148,80 | -0,87% | 206,00 |
| 10.10.2024 | 150,10 | 150,10 | 150,10 | 150,10 | 0,77% | 13,00 |
| 09.10.2024 | 146,30 | 148,95 | 146,30 | 148,95 | 1,33% | 98,00 |
| 08.10.2024 | 148,10 | 149,95 | 147,00 | 147,00 | -2,00% | 82,00 |
| 07.10.2024 | 153,45 | 153,45 | 150,00 | 150,00 | -2,12% | 271,00 |
| 04.10.2024 | 150,45 | 153,25 | 150,45 | 153,25 | 1,59% | 217,00 |
| 03.10.2024 | 151,65 | 151,65 | 150,00 | 150,85 | 0,07% | 42,00 |
| 02.10.2024 | 149,10 | 150,85 | 149,10 | 150,75 | 0,84% | 139,00 |
| 01.10.2024 | 150,20 | 150,80 | 147,35 | 149,50 | -0,17% | 147,00 |
| 30.09.2024 | 150,05 | 150,05 | 148,80 | 149,75 | -0,40% | 104,00 |
| 27.09.2024 | 150,95 | 151,40 | 148,85 | 150,35 | 0,57% | 268,00 |
| 26.09.2024 | 150,15 | 151,30 | 144,00 | 149,50 | -2,35% | 544,00 |
| 25.09.2024 | 154,35 | 154,35 | 153,10 | 153,10 | -0,84% | 15,00 |
| 24.09.2024 | 156,20 | 156,20 | 154,40 | 154,40 | 0,32% | 44,00 |
| 23.09.2024 | 153,70 | 153,90 | 152,05 | 153,90 | 1,85% | 64,00 |
| 20.09.2024 | 155,45 | 155,45 | 151,10 | 151,10 | -3,05% | 58,00 |
| 19.09.2024 | 155,30 | 156,75 | 154,00 | 155,85 | 0,71% | 269,00 |
| 18.09.2024 | 151,65 | 155,80 | 151,65 | 154,75 | 1,48% | 109,00 |
| 17.09.2024 | 152,80 | 154,10 | 152,50 | 152,50 | -0,07% | 656,00 |
| 16.09.2024 | 153,15 | 154,50 | 152,60 | 152,60 | -0,84% | 115,00 |
| 13.09.2024 | 151,95 | 153,90 | 151,95 | 153,90 | 2,19% | 106,00 |
| 12.09.2024 | 154,05 | 154,05 | 150,60 | 150,60 | 0,13% | 83,00 |
| 11.09.2024 | 152,05 | 152,40 | 146,15 | 150,40 | 0,97% | 96,00 |
| 10.09.2024 | 147,50 | 149,80 | 147,50 | 148,95 | 1,33% | 144,00 |
| 09.09.2024 | 139,55 | 147,00 | 139,55 | 147,00 | 5,00% | 381,00 |
| 06.09.2024 | 140,85 | 142,60 | 139,45 | 140,00 | -2,91% | 55,00 |
| 05.09.2024 | 144,20 | 144,20 | 144,20 | 144,20 | -1,10% | 45,00 |
| 04.09.2024 | 146,15 | 146,25 | 145,05 | 145,80 | 0,31% | 81,00 |
| 03.09.2024 | 147,75 | 147,75 | 145,35 | 145,35 | -1,59% | 85,00 |
| 02.09.2024 | 147,85 | 147,85 | 146,25 | 147,70 | 0,48% | 28,00 |
| 30.08.2024 | 148,55 | 148,55 | 147,00 | 147,00 | -0,98% | 137,00 |
| 29.08.2024 | 147,50 | 149,20 | 147,50 | 148,45 | 1,30% | 220,00 |
| 28.08.2024 | 145,80 | 147,95 | 145,80 | 146,55 | 0,41% | 148,00 |
| 27.08.2024 | 148,00 | 148,00 | 145,25 | 145,95 | -1,35% | 917,00 |
| 26.08.2024 | 145,50 | 147,95 | 145,50 | 147,95 | 1,68% | 135,00 |
| 23.08.2024 | 143,55 | 145,95 | 143,55 | 145,50 | 1,39% | 28,00 |
| 22.08.2024 | 143,60 | 145,05 | 143,05 | 143,50 | 0,42% | 154,00 |
| 21.08.2024 | 142,00 | 143,50 | 142,00 | 142,90 | 0,63% | 44,00 |
| 20.08.2024 | 142,95 | 144,00 | 142,00 | 142,00 | -1,53% | 20,00 |
| 19.08.2024 | 145,00 | 145,80 | 144,10 | 144,20 | -0,21% | 142,00 |
| 16.08.2024 | 146,40 | 146,40 | 144,50 | 144,50 | 0,28% | 239,00 |
| 15.08.2024 | 140,60 | 146,75 | 140,60 | 144,10 | 1,34% | 406,00 |
| 14.08.2024 | 143,20 | 143,20 | 140,35 | 142,20 | -0,73% | 133,00 |
| 13.08.2024 | 141,55 | 143,25 | 140,40 | 143,25 | 1,49% | 333,00 |
| 12.08.2024 | 148,00 | 148,00 | 141,15 | 141,15 | -2,35% | 968,00 |