100,650€
2,22%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 100,83 | 100,88 | 100,78 | 100,88 | 2,45% | - |
| 12.02.2026 | 95,00 | 100,00 | 86,02 | 98,46 | -0,28% | 5.527,00 |
| 11.02.2026 | 105,20 | 106,20 | 98,74 | 98,74 | -7,07% | 299,00 |
| 10.02.2026 | 108,15 | 108,45 | 106,25 | 106,25 | -2,52% | 260,00 |
| 09.02.2026 | 110,20 | 112,05 | 108,50 | 109,00 | -1,54% | 2.192,00 |
| 06.02.2026 | 111,05 | 111,05 | 110,40 | 110,70 | -1,07% | 2.042,00 |
| 05.02.2026 | 110,50 | 111,90 | 109,15 | 111,90 | 2,43% | 44,00 |
| 04.02.2026 | 104,85 | 109,65 | 103,85 | 109,25 | 3,26% | 105,00 |
| 03.02.2026 | 112,55 | 112,55 | 105,80 | 105,80 | -6,70% | 767,00 |
| 02.02.2026 | 113,20 | 115,25 | 112,70 | 113,40 | -0,53% | 310,00 |
| 30.01.2026 | 111,30 | 114,80 | 111,05 | 114,00 | 0,80% | 1.033,00 |
| 29.01.2026 | 116,80 | 118,25 | 110,90 | 113,10 | -4,23% | 1.170,00 |
| 28.01.2026 | 119,15 | 120,00 | 118,10 | 118,10 | -0,04% | 80,00 |
| 27.01.2026 | 123,60 | 123,60 | 118,15 | 118,15 | -4,99% | 239,00 |
| 26.01.2026 | 126,45 | 126,55 | 122,90 | 124,35 | -3,83% | 137,00 |
| 23.01.2026 | 130,65 | 130,65 | 129,25 | 129,30 | -0,42% | 63,00 |
| 22.01.2026 | 127,40 | 130,00 | 127,40 | 129,85 | 2,20% | 127,00 |
| 21.01.2026 | 125,25 | 127,50 | 124,55 | 127,05 | 1,07% | 121,00 |
| 20.01.2026 | 125,40 | 126,20 | 124,05 | 125,70 | 0,52% | 232,00 |
| 19.01.2026 | 126,05 | 126,25 | 125,05 | 125,05 | -2,76% | 165,00 |
| 16.01.2026 | 131,05 | 131,05 | 128,60 | 128,60 | -2,80% | 179,00 |
| 15.01.2026 | 133,45 | 135,05 | 132,25 | 132,30 | -0,41% | 178,00 |
| 14.01.2026 | 134,30 | 135,30 | 132,40 | 132,85 | -1,85% | 79,00 |
| 13.01.2026 | 136,85 | 136,85 | 133,05 | 135,35 | 0,86% | 76,00 |
| 12.01.2026 | 134,75 | 134,75 | 133,30 | 134,20 | -1,76% | 33,00 |
| 08.01.2026 | 133,40 | 136,60 | 133,15 | 136,60 | 1,26% | 20,00 |
| 07.01.2026 | 134,85 | 134,95 | 133,35 | 134,90 | 1,43% | 93,00 |
| 06.01.2026 | 131,00 | 133,00 | 130,75 | 133,00 | 1,76% | 117,00 |
| 05.01.2026 | 129,85 | 132,50 | 129,85 | 130,70 | 0,19% | 208,00 |
| 02.01.2026 | 135,15 | 136,80 | 130,45 | 130,45 | -4,89% | 143,00 |
| 30.12.2025 | 135,90 | 137,15 | 135,90 | 137,15 | 0,77% | 15,00 |
| 29.12.2025 | 137,00 | 137,00 | 135,05 | 136,10 | 0,33% | 516,00 |
| 23.12.2025 | 141,15 | 141,15 | 135,65 | 135,65 | -3,76% | 135,00 |
| 22.12.2025 | 139,60 | 140,95 | 139,60 | 140,95 | 1,51% | 161,00 |
| 19.12.2025 | 139,70 | 140,10 | 138,80 | 138,85 | -1,42% | 30,00 |
| 18.12.2025 | 142,95 | 142,95 | 138,90 | 140,85 | -0,74% | 38,00 |
| 17.12.2025 | 138,40 | 141,90 | 138,40 | 141,90 | 2,86% | 35,00 |
| 16.12.2025 | 137,45 | 137,95 | 136,75 | 137,95 | -0,50% | 84,00 |
| 15.12.2025 | 141,65 | 143,20 | 138,65 | 138,65 | -2,97% | 86,00 |
| 12.12.2025 | 141,10 | 142,90 | 141,10 | 142,90 | 0,03% | 30,00 |
| 11.12.2025 | 139,05 | 143,00 | 139,05 | 142,85 | 2,55% | 339,00 |
| 10.12.2025 | 140,40 | 140,40 | 139,30 | 139,30 | -0,75% | 72,00 |
| 09.12.2025 | 140,15 | 141,70 | 140,15 | 140,35 | -0,57% | 305,00 |
| 08.12.2025 | 141,60 | 143,15 | 140,45 | 141,15 | -0,67% | 56,00 |
| 05.12.2025 | 143,00 | 143,00 | 142,10 | 142,10 | -0,07% | 35,00 |
| 04.12.2025 | 140,30 | 142,20 | 140,30 | 142,20 | 0,21% | 72,00 |
| 03.12.2025 | 139,35 | 141,95 | 139,35 | 141,90 | 2,23% | 120,00 |
| 02.12.2025 | 138,45 | 139,40 | 138,45 | 138,80 | -0,14% | 66,00 |
| 01.12.2025 | 139,20 | 139,50 | 138,00 | 139,00 | 0,69% | 331,00 |
| 28.11.2025 | 139,80 | 139,80 | 138,05 | 138,05 | -3,63% | 94,00 |
| 26.11.2025 | 143,25 | 143,25 | 143,25 | 143,25 | 0,84% | 1,00 |
| 25.11.2025 | 137,40 | 142,05 | 137,40 | 142,05 | 2,01% | 229,00 |
| 24.11.2025 | 140,50 | 140,50 | 137,95 | 139,25 | -1,17% | 52,00 |
| 21.11.2025 | 138,45 | 141,60 | 138,15 | 140,90 | 1,55% | 253,00 |
| 20.11.2025 | 138,50 | 138,75 | 138,50 | 138,75 | -0,18% | 30,00 |
| 19.11.2025 | 138,85 | 140,05 | 138,65 | 139,00 | -0,18% | 58,00 |
| 18.11.2025 | 140,25 | 140,65 | 139,00 | 139,25 | -2,52% | 321,00 |
| 17.11.2025 | 142,50 | 144,80 | 142,00 | 142,85 | 2,04% | 277,00 |
| 14.11.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -1,62% | 20,00 |
| 13.11.2025 | 143,65 | 143,65 | 142,30 | 142,30 | -2,23% | 135,00 |
| 12.11.2025 | 148,05 | 148,30 | 143,55 | 145,55 | -0,44% | 709,00 |
| 11.11.2025 | 143,90 | 146,20 | 143,50 | 146,20 | 1,53% | 36,00 |
| 10.11.2025 | 141,20 | 144,05 | 141,15 | 144,00 | 2,31% | 324,00 |
| 07.11.2025 | 143,00 | 143,00 | 138,15 | 140,75 | 0,18% | 435,00 |
| 06.11.2025 | 145,80 | 149,00 | 137,55 | 140,50 | -12,87% | 5.989,00 |
| 05.11.2025 | 158,05 | 161,25 | 158,05 | 161,25 | 1,96% | 9,00 |
| 04.11.2025 | 158,35 | 160,60 | 158,00 | 158,15 | -1,46% | 139,00 |
| 03.11.2025 | 163,00 | 163,00 | 160,05 | 160,50 | -1,08% | 408,00 |
| 31.10.2025 | 160,05 | 162,70 | 160,00 | 162,25 | 1,37% | 17,00 |
| 30.10.2025 | 161,85 | 162,85 | 160,05 | 160,05 | -2,14% | 370,00 |
| 29.10.2025 | 171,95 | 172,00 | 163,25 | 163,55 | -4,55% | 215,00 |
| 28.10.2025 | 170,20 | 171,35 | 170,20 | 171,35 | -1,24% | 34,00 |
| 27.10.2025 | 173,55 | 174,35 | 172,20 | 173,50 | 0,41% | 118,00 |
| 24.10.2025 | 173,15 | 173,15 | 172,80 | 172,80 | -0,40% | 52,00 |
| 23.10.2025 | 175,10 | 176,55 | 172,75 | 173,50 | -0,97% | 33,00 |
| 22.10.2025 | 178,95 | 178,95 | 175,20 | 175,20 | -0,79% | 9,00 |
| 21.10.2025 | 171,90 | 177,00 | 171,90 | 176,60 | 3,27% | 43,00 |
| 20.10.2025 | 172,95 | 172,95 | 171,30 | 171,00 | 0,00% | 4,00 |
| 17.10.2025 | 168,75 | 172,85 | 168,75 | 171,00 | -0,52% | 79,00 |
| 16.10.2025 | 170,60 | 172,00 | 170,60 | 171,90 | -0,06% | 44,00 |
| 15.10.2025 | 173,70 | 174,90 | 172,00 | 172,00 | -0,84% | 94,00 |
| 14.10.2025 | 172,35 | 173,70 | 172,35 | 173,45 | -0,74% | 18,00 |
| 13.10.2025 | 174,75 | 174,75 | 174,75 | 174,75 | 1,36% | 5,00 |
| 10.10.2025 | 175,90 | 175,90 | 172,40 | 172,40 | -1,60% | 79,00 |
| 09.10.2025 | 175,30 | 175,80 | 174,70 | 175,20 | -1,07% | 177,00 |
| 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 | -1,81% | 96,00 |
| 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 |