210,700€
-0,66%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 212,90 | 212,90 | 210,10 | 212,10 | 0,33% | 117,00 |
| 12.10.2026 | 210,70 | 211,40 | 205,20 | 211,40 | 2,37% | 143,00 |
| 09.10.2026 | 207,40 | 207,40 | 203,80 | 206,50 | 0,63% | 9,00 |
| 08.10.2026 | 196,35 | 205,20 | 195,95 | 205,20 | 3,25% | 262,00 |
| 07.10.2026 | 200,40 | 201,90 | 197,95 | 198,75 | 1,45% | 7,00 |
| 06.10.2026 | 198,70 | 203,40 | 195,90 | 195,90 | -1,63% | 52,00 |
| 05.10.2026 | 199,15 | 199,15 | 199,15 | 199,15 | 0,23% | 3,00 |
| 02.10.2026 | 202,40 | 203,60 | 198,70 | 198,70 | -0,55% | 101,00 |
| 01.10.2026 | 192,90 | 203,10 | 192,75 | 199,80 | 4,20% | 306,00 |
| 30.09.2026 | 192,65 | 193,55 | 189,65 | 191,75 | 2,02% | 569,00 |
| 29.09.2026 | 190,10 | 192,30 | 187,95 | 187,95 | -3,09% | 26,00 |
| 28.09.2026 | 189,75 | 196,05 | 188,85 | 193,95 | -0,10% | 525,00 |
| 25.09.2026 | 192,20 | 194,15 | 192,20 | 194,15 | 2,00% | 8,00 |
| 24.09.2026 | 190,35 | 190,35 | 190,35 | 190,35 | -0,86% | 5,00 |
| 23.09.2026 | 194,15 | 196,95 | 192,00 | 192,00 | -3,27% | 15,00 |
| 22.09.2026 | 199,80 | 199,80 | 197,75 | 198,50 | 0,61% | 3.010,00 |
| 21.09.2026 | 196,65 | 197,30 | 196,35 | 197,30 | -0,08% | 63,00 |
| 18.09.2026 | 195,80 | 197,45 | 195,35 | 197,45 | -1,08% | 32,00 |
| 17.09.2026 | 198,75 | 199,60 | 197,95 | 199,60 | 0,78% | 182,00 |
| 16.09.2026 | 195,70 | 198,05 | 195,05 | 198,05 | -1,27% | 214,00 |
| 15.09.2026 | 193,55 | 200,60 | 190,35 | 200,60 | 3,94% | 102,00 |
| 14.09.2026 | 188,20 | 194,40 | 188,20 | 193,00 | 3,65% | 340,00 |
| 11.09.2026 | 185,95 | 186,20 | 185,95 | 186,20 | 0,35% | 10,00 |
| 10.09.2026 | 185,20 | 186,75 | 185,20 | 185,55 | 0,05% | 34,00 |
| 09.09.2026 | 188,65 | 188,80 | 183,90 | 185,45 | -2,85% | 418,00 |
| 08.09.2026 | 195,55 | 195,55 | 190,90 | 190,90 | -2,38% | 179,00 |
| 07.09.2026 | 199,55 | 199,55 | 195,55 | 195,55 | -2,86% | 133,00 |
| 04.09.2026 | 207,70 | 207,70 | 199,65 | 201,30 | -2,28% | 96,00 |
| 03.09.2026 | 204,70 | 209,90 | 204,70 | 206,00 | 0,98% | 139,00 |
| 02.09.2026 | 204,50 | 206,10 | 204,00 | 204,00 | -0,97% | 45,00 |
| 01.09.2026 | 207,20 | 209,90 | 204,20 | 206,00 | 0,78% | 27,00 |
| 31.08.2026 | 206,90 | 206,90 | 203,00 | 204,40 | -0,73% | 68,00 |
| 28.08.2026 | 202,90 | 208,00 | 202,50 | 205,90 | 0,54% | 188,00 |
| 27.08.2026 | 200,20 | 204,80 | 199,60 | 204,80 | 2,71% | 76,00 |
| 26.08.2026 | 196,70 | 199,40 | 196,70 | 199,40 | -0,05% | 531,00 |
| 25.08.2026 | 196,05 | 199,50 | 194,50 | 199,50 | 1,60% | 197,00 |
| 24.08.2026 | 196,60 | 196,60 | 196,25 | 196,35 | 0,15% | 29,00 |
| 21.08.2026 | 193,50 | 197,80 | 191,80 | 196,05 | 0,62% | 308,00 |
| 20.08.2026 | 188,40 | 194,85 | 188,40 | 194,85 | 2,85% | 257,00 |
| 19.08.2026 | 184,20 | 189,45 | 184,20 | 189,45 | -0,81% | 50,00 |
| 18.08.2026 | 183,85 | 191,00 | 183,85 | 191,00 | 3,35% | 159,00 |
| 17.08.2026 | 188,50 | 188,85 | 184,80 | 184,80 | -2,61% | 73,00 |
| 14.08.2026 | 194,25 | 194,25 | 188,25 | 189,75 | -2,27% | 94,00 |
| 13.08.2026 | 182,60 | 194,15 | 179,50 | 194,15 | 8,04% | 363,00 |
| 12.08.2026 | 182,60 | 182,60 | 178,85 | 179,70 | -2,26% | 308,00 |
| 11.08.2026 | 184,10 | 184,40 | 183,85 | 183,85 | 0,74% | 104,00 |
| 10.08.2026 | 185,10 | 187,00 | 182,40 | 182,50 | -2,07% | 491,00 |
| 07.08.2026 | 188,00 | 190,85 | 183,95 | 186,35 | 1,66% | 330,00 |
| 06.08.2026 | 165,00 | 190,55 | 165,00 | 183,30 | 20,71% | 726,00 |
| 05.08.2026 | 152,00 | 153,20 | 150,00 | 151,85 | 3,58% | 181,00 |
| 04.08.2026 | 146,00 | 146,60 | 144,95 | 146,60 | 0,76% | 296,00 |
| 03.08.2026 | 140,00 | 147,75 | 138,00 | 145,50 | 6,20% | 522,00 |
| 31.07.2026 | 139,50 | 139,50 | 137,00 | 137,00 | -0,58% | 46,00 |
| 30.07.2026 | 147,10 | 147,10 | 136,30 | 137,80 | -6,89% | 311,00 |
| 29.07.2026 | 141,00 | 150,90 | 140,60 | 148,00 | 3,71% | 359,00 |
| 28.07.2026 | 134,25 | 142,70 | 134,00 | 142,70 | 4,93% | 830,00 |
| 27.07.2026 | 129,20 | 136,00 | 129,20 | 136,00 | 10,79% | 199,00 |
| 24.07.2026 | 122,75 | 122,75 | 122,75 | 122,75 | 2,29% | 95,00 |
| 23.07.2026 | 122,30 | 124,30 | 120,00 | 120,00 | -4,00% | 486,00 |
| 22.07.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,19% | 5,00 |
| 21.07.2026 | 130,15 | 130,15 | 126,20 | 126,50 | -3,58% | 252,00 |
| 20.07.2026 | 128,50 | 131,20 | 128,15 | 131,20 | -0,04% | 304,00 |
| 17.07.2026 | 130,10 | 131,25 | 129,40 | 131,25 | -1,13% | 384,00 |
| 16.07.2026 | 127,20 | 133,00 | 127,20 | 132,75 | 3,47% | 194,00 |
| 15.07.2026 | 126,25 | 128,30 | 125,60 | 128,30 | 5,29% | 165,00 |
| 14.07.2026 | 129,10 | 129,10 | 121,85 | 121,85 | -2,60% | 177,00 |
| 13.07.2026 | 121,05 | 125,10 | 121,05 | 125,10 | 2,21% | 394,00 |
| 10.07.2026 | 122,40 | 122,40 | 122,40 | 122,40 | 1,32% | 8,00 |
| 09.07.2026 | 120,85 | 120,85 | 119,50 | 120,80 | -0,98% | 294,00 |
| 08.07.2026 | 124,85 | 124,85 | 122,00 | 122,00 | -2,83% | 13,00 |
| 07.07.2026 | 123,20 | 126,85 | 123,20 | 125,55 | 5,37% | 198,00 |
| 06.07.2026 | 121,35 | 121,55 | 119,15 | 119,15 | -1,41% | 134,00 |
| 03.07.2026 | 120,85 | 120,85 | 120,85 | 120,85 | 3,29% | 50,00 |
| 02.07.2026 | 117,15 | 117,15 | 117,00 | 117,00 | -0,30% | 117,00 |
| 01.07.2026 | 110,40 | 117,35 | 110,25 | 117,35 | 8,11% | 479,00 |
| 30.06.2026 | 112,40 | 112,40 | 108,55 | 108,55 | -2,56% | 167,00 |
| 29.06.2026 | 113,20 | 114,95 | 111,40 | 111,40 | -1,42% | 127,00 |
| 26.06.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 2,91% | 10,00 |
| 25.06.2026 | 110,70 | 111,00 | 109,75 | 109,80 | -3,13% | 71,00 |
| 24.06.2026 | 112,10 | 113,35 | 112,10 | 113,35 | 3,99% | 43,00 |
| 23.06.2026 | 111,00 | 112,05 | 109,00 | 109,00 | 1,92% | 12,00 |
| 22.06.2026 | 108,25 | 109,90 | 106,95 | 106,95 | -2,02% | 29,00 |
| 19.06.2026 | 108,40 | 109,40 | 108,40 | 109,15 | 1,35% | 26,00 |
| 18.06.2026 | 107,50 | 109,00 | 106,95 | 107,70 | 0,65% | 155,00 |
| 17.06.2026 | 106,80 | 108,50 | 106,80 | 107,00 | -4,97% | 29,00 |
| 16.06.2026 | 115,85 | 115,85 | 112,60 | 112,60 | -3,35% | 66,00 |
| 15.06.2026 | 117,60 | 120,05 | 116,50 | 116,50 | 0,95% | 56,00 |
| 12.06.2026 | 114,95 | 116,10 | 113,40 | 115,40 | -0,86% | 139,00 |
| 11.06.2026 | 118,65 | 119,80 | 116,40 | 116,40 | -1,69% | 133,00 |
| 10.06.2026 | 119,10 | 120,20 | 118,40 | 118,40 | 0,59% | 50,00 |
| 08.06.2026 | 118,35 | 118,60 | 117,35 | 117,70 | -1,67% | 32,00 |
| 05.06.2026 | 119,05 | 119,70 | 119,05 | 119,70 | 0,00% | 49,00 |
| 04.06.2026 | 119,25 | 119,70 | 119,25 | 119,70 | 0,55% | 35,00 |
| 03.06.2026 | 118,55 | 119,05 | 117,20 | 119,05 | -3,25% | 106,00 |
| 02.06.2026 | 127,65 | 127,65 | 123,05 | 123,05 | -4,24% | 71,00 |
| 01.06.2026 | 120,45 | 128,50 | 119,85 | 128,50 | 8,71% | 358,00 |
| 29.05.2026 | 118,20 | 118,20 | 118,20 | 118,20 | -0,04% | 35,00 |
| 28.05.2026 | 113,45 | 118,25 | 113,15 | 118,25 | 4,00% | 188,00 |
| 27.05.2026 | 114,95 | 114,95 | 113,65 | 113,70 | -1,73% | 251,00 |
| 26.05.2026 | 118,45 | 118,45 | 114,05 | 115,70 | -3,58% | 153,00 |