193,925€
7,92%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 0,88% | 4,00 |
| 22.05.2026 | 116,60 | 118,95 | 115,50 | 118,95 | 3,75% | 90,00 |
| 21.05.2026 | 114,65 | 114,65 | 114,65 | 114,65 | -1,50% | 4,00 |
| 20.05.2026 | 121,40 | 121,40 | 116,40 | 116,40 | -5,17% | 44,00 |
| 19.05.2026 | 119,00 | 124,00 | 119,00 | 122,75 | 0,99% | 165,00 |
| 18.05.2026 | 121,05 | 121,55 | 121,05 | 121,55 | 3,18% | 203,00 |
| 15.05.2026 | 113,25 | 119,65 | 112,95 | 117,80 | 3,42% | 729,00 |
| 14.05.2026 | 115,75 | 115,75 | 113,90 | 113,90 | -1,56% | 22,00 |
| 13.05.2026 | 116,55 | 116,75 | 115,70 | 115,70 | -0,30% | 64,00 |
| 12.05.2026 | 118,00 | 119,30 | 116,05 | 116,05 | -0,85% | 144,00 |
| 11.05.2026 | 115,60 | 117,40 | 114,95 | 117,05 | 2,59% | 94,00 |
| 08.05.2026 | 117,40 | 117,65 | 114,10 | 114,10 | -2,85% | 86,00 |
| 07.05.2026 | 108,45 | 117,45 | 106,30 | 117,45 | 8,60% | 677,00 |
| 06.05.2026 | 112,40 | 112,45 | 108,15 | 108,15 | -3,99% | 207,00 |
| 05.05.2026 | 112,85 | 114,05 | 112,20 | 112,65 | -1,74% | 7,00 |
| 04.05.2026 | 112,20 | 114,65 | 112,15 | 114,65 | 7,00% | 477,00 |
| 30.04.2026 | 107,15 | 107,15 | 107,15 | 107,15 | 0,42% | 17,00 |
| 28.04.2026 | 107,25 | 107,25 | 106,70 | 106,70 | -0,28% | 105,00 |
| 27.04.2026 | 104,75 | 107,00 | 104,75 | 107,00 | 1,71% | 38,00 |
| 24.04.2026 | 106,95 | 106,95 | 105,05 | 105,20 | -1,68% | 324,00 |
| 23.04.2026 | 109,45 | 109,45 | 105,05 | 107,00 | -2,73% | 136,00 |
| 22.04.2026 | 111,15 | 111,25 | 110,00 | 110,00 | -1,65% | 41,00 |
| 21.04.2026 | 113,55 | 115,35 | 111,85 | 111,85 | -1,06% | 365,00 |
| 20.04.2026 | 107,60 | 113,05 | 106,75 | 113,05 | 5,16% | 153,00 |
| 17.04.2026 | 107,25 | 107,50 | 105,95 | 107,50 | 0,37% | 184,00 |
| 16.04.2026 | 106,10 | 107,35 | 105,40 | 107,10 | 1,04% | 607,00 |
| 15.04.2026 | 102,10 | 106,00 | 101,30 | 106,00 | 4,18% | 140,00 |
| 14.04.2026 | 101,75 | 101,90 | 101,75 | 101,75 | 0,10% | 127,00 |
| 13.04.2026 | 96,20 | 101,65 | 96,20 | 101,65 | 4,17% | 241,00 |
| 10.04.2026 | 97,66 | 98,50 | 97,56 | 97,58 | -0,10% | 53,00 |
| 09.04.2026 | 101,00 | 101,00 | 97,68 | 97,68 | -7,32% | 351,00 |
| 08.04.2026 | 108,20 | 109,65 | 105,40 | 105,40 | -2,95% | 206,00 |
| 07.04.2026 | 107,05 | 108,60 | 106,10 | 108,60 | 5,54% | 23,00 |
| 02.04.2026 | 102,90 | 102,90 | 102,90 | 102,90 | -1,06% | 5,00 |
| 01.04.2026 | 106,00 | 106,05 | 102,40 | 104,00 | -1,79% | 136,00 |
| 31.03.2026 | 105,95 | 106,40 | 105,90 | 105,90 | 1,68% | 269,00 |
| 30.03.2026 | 103,30 | 104,15 | 103,30 | 104,15 | 5,37% | 11,00 |
| 27.03.2026 | 105,95 | 105,95 | 98,84 | 98,84 | -3,29% | 106,00 |
| 26.03.2026 | 104,05 | 104,05 | 102,20 | 102,20 | -1,68% | 13,00 |
| 25.03.2026 | 102,25 | 103,95 | 102,25 | 103,95 | 0,53% | 106,00 |
| 24.03.2026 | 108,35 | 108,35 | 103,40 | 103,40 | -4,83% | 22,00 |
| 23.03.2026 | 108,05 | 108,65 | 108,05 | 108,65 | -0,64% | 28,00 |
| 20.03.2026 | 109,00 | 109,35 | 109,00 | 109,35 | 1,34% | 272,00 |