Börse:
290,550€
6,83%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
288,350€
Ask:
292,750€
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 273,02 | 290,83 | 272,52 | 290,38 | 6,77% | 115,00 |
| 23.06.2022 | 258,38 | 273,13 | 257,35 | 271,98 | 5,18% | 3,00 |
| 22.06.2022 | 256,33 | 261,45 | 253,88 | 258,58 | 0,20% | 37,00 |
| 21.06.2022 | 253,80 | 262,70 | 252,50 | 258,05 | 1,95% | 91,00 |
| 20.06.2022 | 252,08 | 253,55 | 249,45 | 253,13 | 0,31% | 78,00 |
| 17.06.2022 | 248,48 | 256,55 | 247,68 | 252,35 | 2,61% | 123,00 |
| 16.06.2022 | 261,63 | 262,02 | 241,90 | 245,93 | -6,23% | 81,00 |
| 15.06.2022 | 258,63 | 267,17 | 257,70 | 262,27 | 1,00% | 63,00 |
| 14.06.2022 | 259,77 | 262,38 | 255,98 | 259,67 | 0,64% | 158,00 |
| 13.06.2022 | 277,23 | 277,52 | 257,17 | 258,02 | -8,02% | 38,00 |
| 10.06.2022 | 284,63 | 285,98 | 271,67 | 280,52 | -1,58% | 3,00 |
| 09.06.2022 | 290,42 | 294,73 | 282,75 | 285,02 | -1,89% | 117,00 |
| 08.06.2022 | 286,92 | 291,95 | 284,10 | 290,52 | 1,07% | - |
| 07.06.2022 | 280,02 | 289,50 | 277,13 | 287,45 | 1,62% | 98,00 |
| 06.06.2022 | 279,42 | 284,35 | 276,00 | 282,88 | 1,51% | 38,00 |
| 03.06.2022 | 282,17 | 282,42 | 274,27 | 278,67 | -0,78% | 62,00 |
| 02.06.2022 | 264,63 | 282,35 | 263,58 | 280,88 | 5,94% | 7,00 |
| 01.06.2022 | 266,42 | 274,75 | 264,77 | 265,13 | 0,15% | 6,00 |
| 31.05.2022 | 274,52 | 277,30 | 261,95 | 264,73 | -3,53% | 43,00 |
| 30.05.2022 | 274,52 | 276,02 | 273,38 | 274,42 | 0,34% | 17,00 |
| 27.05.2022 | 260,92 | 273,75 | 260,77 | 273,50 | 4,14% | 20,00 |
| 26.05.2022 | 257,13 | 262,77 | 255,25 | 262,63 | 1,98% | 161,00 |
| 25.05.2022 | 249,68 | 260,20 | 247,58 | 257,52 | 3,87% | 32,00 |
| 24.05.2022 | 255,18 | 255,43 | 246,73 | 247,93 | -3,22% | 85,00 |
| 23.05.2022 | 263,17 | 264,70 | 249,45 | 256,17 | -2,35% | 15,00 |
| 20.05.2022 | 256,13 | 262,63 | 250,68 | 262,35 | 3,04% | 32,00 |
| 19.05.2022 | 255,93 | 263,27 | 251,50 | 254,60 | -0,89% | 158,00 |
| 18.05.2022 | 267,23 | 267,67 | 253,18 | 256,88 | -3,76% | - |
| 17.05.2022 | 268,52 | 276,33 | 260,25 | 266,90 | -0,53% | 17,00 |
| 16.05.2022 | 277,33 | 281,30 | 267,50 | 268,33 | -3,32% | 285,00 |
| 13.05.2022 | 266,58 | 280,67 | 265,48 | 277,52 | 4,77% | 55,00 |
| 12.05.2022 | 252,08 | 269,08 | 249,93 | 264,90 | 4,71% | 15,00 |
| 11.05.2022 | 269,83 | 272,13 | 249,45 | 252,98 | -6,04% | 50,00 |
| 10.05.2022 | 266,02 | 276,20 | 256,75 | 269,25 | 1,33% | 321,00 |
| 09.05.2022 | 277,77 | 279,45 | 258,65 | 265,73 | -5,19% | 136,00 |
| 06.05.2022 | 285,77 | 286,63 | 263,63 | 280,27 | -1,64% | 9,00 |
| 05.05.2022 | 309,52 | 309,52 | 281,90 | 284,95 | -7,98% | 91,00 |
| 04.05.2022 | 297,83 | 310,92 | 277,80 | 309,65 | 12,74% | 310,00 |
| 03.05.2022 | 279,23 | 280,88 | 269,10 | 274,65 | -1,42% | 10,00 |
| 02.05.2022 | 268,42 | 278,83 | 264,73 | 278,60 | 4,34% | 81,00 |
| 29.04.2022 | 280,13 | 283,08 | 267,00 | 267,00 | -4,75% | 30,00 |
| 28.04.2022 | 270,38 | 283,27 | 268,23 | 280,33 | 4,78% | 26,00 |
| 27.04.2022 | 269,38 | 279,58 | 267,40 | 267,52 | -0,04% | - |
| 26.04.2022 | 282,92 | 283,52 | 267,63 | 267,63 | -5,42% | 80,00 |
| 25.04.2022 | 272,42 | 286,85 | 272,23 | 282,95 | 3,17% | 12,00 |
| 22.04.2022 | 279,77 | 284,20 | 274,25 | 274,25 | -2,42% | 7,00 |
| 21.04.2022 | 288,58 | 294,20 | 279,30 | 281,05 | -2,16% | 169,00 |
| 20.04.2022 | 294,52 | 296,15 | 286,08 | 287,25 | -2,92% | 133,00 |
| 19.04.2022 | 286,33 | 296,50 | 283,40 | 295,90 | 0,30% | 17,00 |
| 14.04.2022 | 298,52 | 302,02 | 293,60 | 295,02 | -1,30% | 108,00 |
| 13.04.2022 | 296,00 | 300,90 | 292,00 | 298,92 | 1,96% | 4,00 |
| 12.04.2022 | 288,90 | 304,92 | 288,90 | 293,17 | 0,66% | 17,00 |
| 11.04.2022 | 295,88 | 296,75 | 287,30 | 291,25 | -2,23% | 91,00 |
| 08.04.2022 | 302,13 | 304,10 | 296,38 | 297,90 | -1,31% | 22,00 |
| 07.04.2022 | 305,88 | 312,83 | 294,80 | 301,85 | -1,74% | 92,00 |
| 06.04.2022 | 325,25 | 326,08 | 306,23 | 307,20 | -5,48% | 185,00 |
| 05.04.2022 | 326,63 | 327,23 | 320,45 | 325,02 | -0,63% | 37,00 |
| 04.04.2022 | 318,13 | 331,85 | 316,23 | 327,08 | 3,12% | 32,00 |
| 01.04.2022 | 313,58 | 319,85 | 311,50 | 317,17 | 0,95% | 25,00 |
| 31.03.2022 | 311,20 | 320,45 | 310,80 | 314,20 | 0,95% | 3,00 |
| 30.03.2022 | 323,50 | 324,20 | 309,80 | 311,25 | -4,11% | 190,00 |
| 29.03.2022 | 317,60 | 327,85 | 314,70 | 324,60 | 2,58% | 44,00 |
| 28.03.2022 | 310,60 | 318,75 | 307,80 | 316,45 | 1,95% | 12,00 |
| 25.03.2022 | 316,70 | 319,50 | 303,35 | 310,40 | -2,10% | 72,00 |
| 24.03.2022 | 312,60 | 317,25 | 308,70 | 317,05 | 1,37% | 35,00 |
| 23.03.2022 | 323,25 | 323,45 | 312,45 | 312,75 | -2,78% | 1,00 |
| 22.03.2022 | 319,75 | 330,25 | 315,20 | 321,70 | 0,56% | 25,00 |
| 21.03.2022 | 323,75 | 327,35 | 313,70 | 319,90 | -1,48% | 34,00 |
| 18.03.2022 | 309,55 | 326,90 | 309,00 | 324,70 | 4,95% | 43,00 |
| 17.03.2022 | 297,90 | 310,10 | 292,00 | 309,40 | 4,44% | 4,00 |
| 16.03.2022 | 280,40 | 296,50 | 280,30 | 296,25 | 6,26% | 31,00 |
| 15.03.2022 | 268,35 | 279,70 | 265,65 | 278,80 | 3,34% | 136,00 |
| 14.03.2022 | 279,80 | 283,25 | 267,50 | 269,80 | -2,90% | 61,00 |
| 11.03.2022 | 282,00 | 288,40 | 277,00 | 277,85 | -1,51% | 188,00 |
| 10.03.2022 | 280,00 | 283,70 | 273,30 | 282,10 | 0,30% | 45,00 |
| 09.03.2022 | 271,30 | 284,60 | 270,80 | 281,25 | 4,24% | 53,00 |
| 08.03.2022 | 274,70 | 278,20 | 260,90 | 269,80 | -2,84% | 120,00 |
| 07.03.2022 | 290,50 | 296,55 | 275,70 | 277,70 | -4,64% | 8,00 |
| 04.03.2022 | 292,90 | 301,10 | 284,15 | 291,20 | -0,72% | 5,00 |
| 03.03.2022 | 305,50 | 308,15 | 291,00 | 293,30 | -3,39% | 19,00 |
| 02.03.2022 | 301,70 | 305,75 | 296,85 | 303,60 | 0,90% | 9,00 |
| 01.03.2022 | 303,60 | 309,80 | 298,30 | 300,90 | -0,82% | 48,00 |
| 28.02.2022 | 296,10 | 305,40 | 293,80 | 303,40 | 1,83% | 26,00 |
| 25.02.2022 | 287,90 | 298,50 | 284,45 | 297,95 | 1,78% | 35,00 |
| 24.02.2022 | 272,20 | 293,45 | 268,75 | 292,75 | 5,12% | 107,00 |
| 23.02.2022 | 284,00 | 288,60 | 278,15 | 278,50 | -1,42% | 68,00 |
| 22.02.2022 | 271,85 | 287,80 | 268,45 | 282,50 | 3,69% | 727,00 |
| 21.02.2022 | 282,40 | 282,80 | 271,00 | 272,45 | -3,06% | 222,00 |
| 18.02.2022 | 289,50 | 291,80 | 278,05 | 281,05 | -2,51% | 201,00 |
| 17.02.2022 | 302,20 | 303,00 | 288,00 | 288,30 | -4,80% | 79,00 |
| 16.02.2022 | 306,20 | 307,50 | 291,85 | 302,85 | -1,06% | 25,00 |
| 15.02.2022 | 305,10 | 313,50 | 303,35 | 306,10 | -0,15% | 25,00 |
| 14.02.2022 | 307,10 | 313,80 | 299,00 | 306,55 | -0,45% | 262,00 |
| 11.02.2022 | 318,50 | 326,60 | 304,40 | 307,95 | -3,68% | 166,00 |
| 10.02.2022 | 319,50 | 324,00 | 306,80 | 319,70 | 0,02% | 54,00 |
| 09.02.2022 | 307,85 | 324,80 | 300,00 | 319,65 | 9,23% | 629,00 |
| 08.02.2022 | 287,80 | 295,40 | 284,65 | 292,65 | 1,74% | 17,00 |
| 07.02.2022 | 285,00 | 292,50 | 282,90 | 287,65 | 1,04% | 27,00 |
| 04.02.2022 | 276,40 | 288,20 | 273,50 | 284,70 | 3,47% | 110,00 |
| 03.02.2022 | 283,70 | 286,50 | 274,40 | 275,15 | -4,48% | 70,00 |