182,775€
0,27%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 182,13 | 183,88 | 182,08 | 182,93 | 0,36% | - |
27.03.2024 | 176,40 | 182,43 | 175,15 | 182,27 | 3,58% | 37,00 |
26.03.2024 | 176,38 | 177,75 | 175,18 | 175,98 | -0,27% | 21,00 |
25.03.2024 | 177,70 | 178,25 | 174,40 | 176,45 | -0,98% | 185,00 |
22.03.2024 | 178,45 | 179,60 | 175,63 | 178,20 | 0,01% | 57,00 |
21.03.2024 | 175,35 | 179,43 | 174,80 | 178,18 | 1,77% | 102,00 |
20.03.2024 | 174,48 | 177,18 | 173,55 | 175,08 | 0,33% | 246,00 |
19.03.2024 | 176,30 | 177,20 | 172,90 | 174,50 | -1,01% | 100,00 |
18.03.2024 | 175,30 | 177,68 | 172,90 | 176,27 | 1,15% | 322,00 |
15.03.2024 | 174,30 | 176,05 | 170,88 | 174,27 | -0,03% | 49,00 |
14.03.2024 | 172,48 | 175,35 | 171,45 | 174,33 | 1,38% | 68,00 |
13.03.2024 | 169,50 | 173,50 | 169,35 | 171,95 | 0,57% | 49,00 |
12.03.2024 | 168,90 | 171,15 | 167,75 | 170,98 | 1,24% | 63,00 |
11.03.2024 | 165,45 | 169,52 | 164,30 | 168,88 | 1,82% | 79,00 |
08.03.2024 | 165,95 | 167,05 | 163,77 | 165,85 | 0,09% | 7,00 |
07.03.2024 | 161,10 | 166,55 | 160,80 | 165,70 | 2,82% | 265,00 |
06.03.2024 | 160,13 | 162,55 | 159,33 | 161,15 | 0,73% | 112,00 |
05.03.2024 | 163,70 | 164,00 | 157,50 | 159,98 | -2,48% | 200,00 |
04.03.2024 | 170,13 | 170,18 | 162,83 | 164,05 | -3,63% | 697,00 |
01.03.2024 | 168,65 | 170,48 | 167,70 | 170,23 | 0,93% | 118,00 |
29.02.2024 | 169,27 | 171,73 | 167,75 | 168,65 | -0,27% | 74,00 |
28.02.2024 | 168,98 | 170,33 | 168,00 | 169,10 | 0,12% | 179,00 |
27.02.2024 | 165,85 | 171,52 | 164,15 | 168,90 | 1,87% | 406,00 |
26.02.2024 | 170,43 | 170,48 | 165,50 | 165,80 | -2,81% | 396,00 |
23.02.2024 | 168,02 | 171,18 | 166,40 | 170,60 | 1,61% | 650,00 |
22.02.2024 | 168,38 | 171,93 | 167,18 | 167,90 | -0,27% | 402,00 |
21.02.2024 | 175,70 | 175,75 | 166,90 | 168,35 | -4,21% | 164,00 |
20.02.2024 | 176,75 | 176,85 | 173,73 | 175,75 | -0,72% | 178,00 |
19.02.2024 | 177,15 | 177,38 | 176,25 | 177,02 | -0,14% | 50,00 |
16.02.2024 | 180,38 | 182,20 | 177,18 | 177,27 | -1,75% | 114,00 |
15.02.2024 | 176,68 | 182,35 | 176,00 | 180,43 | 2,11% | 157,00 |
14.02.2024 | 174,43 | 179,30 | 174,43 | 176,70 | 1,12% | 45,00 |
13.02.2024 | 177,88 | 178,60 | 171,83 | 174,75 | -1,87% | 144,00 |
12.02.2024 | 175,90 | 181,25 | 175,05 | 178,08 | 1,27% | 211,00 |
09.02.2024 | 181,55 | 183,05 | 173,80 | 175,85 | -3,33% | 152,00 |
08.02.2024 | 172,00 | 185,05 | 170,55 | 181,90 | -1,60% | 301,00 |
07.02.2024 | 183,75 | 185,70 | 178,35 | 184,85 | 0,74% | 261,00 |
06.02.2024 | 180,58 | 185,50 | 180,48 | 183,50 | 1,42% | 529,00 |
05.02.2024 | 180,48 | 181,52 | 177,13 | 180,93 | 0,22% | 64,00 |
02.02.2024 | 177,27 | 181,43 | 174,60 | 180,52 | 2,03% | 382,00 |
01.02.2024 | 176,30 | 178,20 | 173,65 | 176,93 | 0,40% | 56,00 |
31.01.2024 | 180,73 | 181,80 | 176,00 | 176,23 | -2,22% | 55,00 |
30.01.2024 | 180,85 | 182,18 | 178,73 | 180,23 | -0,22% | 63,00 |
29.01.2024 | 178,52 | 181,00 | 177,60 | 180,63 | 1,11% | 165,00 |
26.01.2024 | 177,27 | 180,75 | 175,50 | 178,65 | 0,46% | 254,00 |
25.01.2024 | 178,13 | 181,25 | 177,10 | 177,83 | 0,08% | 116,00 |
24.01.2024 | 181,75 | 182,50 | 177,45 | 177,68 | -2,22% | 153,00 |
23.01.2024 | 178,83 | 186,93 | 178,00 | 181,70 | 1,17% | 26,00 |
22.01.2024 | 177,68 | 181,83 | 175,98 | 179,60 | 0,94% | 259,00 |
19.01.2024 | 179,73 | 182,00 | 176,05 | 177,93 | -1,11% | 155,00 |
18.01.2024 | 176,23 | 180,02 | 173,83 | 179,93 | 1,95% | 111,00 |
17.01.2024 | 178,77 | 178,77 | 174,73 | 176,48 | -1,30% | 105,00 |
16.01.2024 | 181,30 | 182,23 | 176,00 | 178,80 | -1,37% | 91,00 |
15.01.2024 | 180,23 | 181,48 | 179,30 | 181,27 | 0,44% | 73,00 |
12.01.2024 | 182,45 | 183,35 | 180,43 | 180,48 | -1,15% | 115,00 |
11.01.2024 | 184,25 | 185,65 | 179,15 | 182,58 | -0,90% | 20,00 |
10.01.2024 | 185,58 | 186,80 | 182,90 | 184,23 | -0,79% | 16,00 |
09.01.2024 | 186,08 | 188,68 | 184,40 | 185,70 | -0,32% | 15,00 |
08.01.2024 | 179,43 | 187,40 | 178,90 | 186,30 | 3,33% | 114,00 |
05.01.2024 | 177,38 | 182,18 | 176,00 | 180,30 | 0,38% | 38,00 |
04.01.2024 | 178,10 | 181,30 | 177,08 | 179,63 | 0,86% | 753,00 |
03.01.2024 | 186,52 | 187,45 | 177,48 | 178,10 | -4,85% | 286,00 |
02.01.2024 | 187,48 | 189,83 | 186,20 | 187,18 | 0,43% | 227,00 |
29.12.2023 | 187,43 | 187,55 | 185,10 | 186,38 | -0,47% | 137,00 |
28.12.2023 | 185,25 | 187,80 | 184,55 | 187,25 | 1,13% | 177,00 |
27.12.2023 | 187,00 | 187,75 | 184,52 | 185,15 | -0,62% | 93,00 |
22.12.2023 | 187,27 | 189,18 | 185,65 | 186,30 | -0,88% | 303,00 |
21.12.2023 | 186,90 | 188,80 | 184,15 | 187,95 | 0,85% | 80,00 |
20.12.2023 | 189,88 | 191,23 | 185,75 | 186,38 | -1,45% | 69,00 |
19.12.2023 | 186,30 | 190,08 | 182,00 | 189,13 | 1,52% | 464,00 |
18.12.2023 | 186,15 | 187,55 | 183,30 | 186,30 | 0,17% | 234,00 |
15.12.2023 | 185,55 | 187,35 | 183,20 | 185,98 | 0,39% | 145,00 |
14.12.2023 | 182,25 | 188,83 | 181,15 | 185,25 | 1,79% | 498,00 |
13.12.2023 | 175,75 | 182,13 | 173,90 | 182,00 | 3,87% | 582,00 |
12.12.2023 | 175,65 | 176,43 | 173,08 | 175,23 | -0,37% | 46,00 |
11.12.2023 | 173,30 | 178,38 | 172,20 | 175,88 | 1,52% | 316,00 |
08.12.2023 | 171,83 | 177,15 | 170,58 | 173,25 | 1,02% | 128,00 |
07.12.2023 | 172,23 | 174,20 | 169,35 | 171,50 | -0,44% | 138,00 |
06.12.2023 | 169,02 | 173,52 | 168,30 | 172,25 | 2,06% | 56,00 |
05.12.2023 | 171,40 | 172,08 | 167,27 | 168,77 | -1,79% | 150,00 |
04.12.2023 | 170,68 | 172,68 | 168,63 | 171,85 | 0,81% | 527,00 |
01.12.2023 | 166,68 | 170,77 | 166,35 | 170,48 | 2,17% | 182,00 |
30.11.2023 | 165,75 | 168,15 | 163,25 | 166,85 | 0,98% | 157,00 |
29.11.2023 | 162,60 | 168,05 | 162,05 | 165,23 | 1,91% | 373,00 |
28.11.2023 | 160,98 | 162,43 | 159,33 | 162,13 | 0,86% | 63,00 |
27.11.2023 | 164,38 | 164,38 | 160,60 | 160,75 | -1,30% | 224,00 |
24.11.2023 | 163,05 | 163,90 | 161,25 | 162,88 | -0,11% | 182,00 |
23.11.2023 | 162,70 | 163,70 | 162,20 | 163,05 | -0,12% | 34,00 |
22.11.2023 | 163,48 | 167,00 | 163,23 | 163,25 | 0,00% | 1.284,00 |
21.11.2023 | 166,40 | 167,20 | 162,98 | 163,25 | -2,04% | 481,00 |
20.11.2023 | 162,43 | 168,68 | 161,52 | 166,65 | 2,44% | 155,00 |
17.11.2023 | 160,90 | 163,05 | 159,38 | 162,68 | 1,77% | 164,00 |
16.11.2023 | 163,27 | 164,93 | 159,10 | 159,85 | -2,17% | 249,00 |
15.11.2023 | 162,58 | 168,40 | 162,38 | 163,40 | 0,90% | 229,00 |
14.11.2023 | 160,73 | 166,40 | 160,18 | 161,95 | 0,87% | 328,00 |
13.11.2023 | 159,43 | 161,10 | 158,40 | 160,55 | 0,22% | 198,00 |
10.11.2023 | 157,60 | 160,80 | 155,18 | 160,20 | 1,83% | 159,00 |
09.11.2023 | 156,40 | 159,48 | 155,80 | 157,33 | 0,51% | 199,00 |
08.11.2023 | 156,85 | 159,58 | 154,43 | 156,52 | -0,33% | 543,00 |
07.11.2023 | 149,52 | 158,40 | 149,52 | 157,05 | 4,53% | 655,00 |