171,900€
-0,87%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 173,02 | 176,13 | 172,00 | 172,05 | -0,95% | - |
| 18.04.2024 | 175,40 | 180,18 | 172,95 | 173,70 | -0,87% | - |
| 17.04.2024 | 179,00 | 180,10 | 175,05 | 175,23 | -2,10% | - |
| 16.04.2024 | 181,40 | 182,75 | 177,83 | 178,98 | -1,34% | 8,00 |
| 15.04.2024 | 186,45 | 187,58 | 180,50 | 181,40 | -2,59% | - |
| 12.04.2024 | 191,10 | 192,18 | 185,98 | 186,23 | -2,32% | - |
| 11.04.2024 | 189,20 | 191,88 | 185,90 | 190,65 | 0,78% | - |
| 10.04.2024 | 191,30 | 191,63 | 185,70 | 189,18 | -1,21% | - |
| 09.04.2024 | 185,90 | 191,50 | 185,45 | 191,50 | 3,00% | - |
| 08.04.2024 | 182,90 | 186,90 | 179,75 | 185,93 | 1,56% | 90,00 |
| 05.04.2024 | 182,85 | 184,05 | 178,83 | 183,08 | 0,27% | - |
| 04.04.2024 | 183,75 | 188,33 | 182,58 | 182,58 | -0,52% | - |
| 03.04.2024 | 183,08 | 184,63 | 181,00 | 183,52 | -0,03% | - |
| 02.04.2024 | 184,65 | 184,90 | 176,02 | 183,58 | -0,34% | - |
| 28.03.2024 | 182,08 | 187,13 | 178,00 | 184,20 | 1,53% | - |
| 27.03.2024 | 176,35 | 182,48 | 176,20 | 181,43 | 3,69% | - |
| 26.03.2024 | 176,38 | 178,43 | 174,65 | 174,98 | -0,72% | - |
| 25.03.2024 | 177,65 | 178,38 | 174,80 | 176,25 | -0,42% | 11,00 |
| 22.03.2024 | 178,40 | 179,63 | 174,88 | 177,00 | -0,73% | 339,00 |
| 21.03.2024 | 175,38 | 180,18 | 172,88 | 178,30 | 2,35% | - |
| 20.03.2024 | 174,48 | 177,85 | 171,88 | 174,20 | -0,17% | - |
| 19.03.2024 | 176,33 | 177,15 | 171,90 | 174,50 | -1,02% | - |
| 18.03.2024 | 175,45 | 177,75 | 172,90 | 176,30 | -0,37% | - |
| 15.03.2024 | 174,35 | 177,02 | 170,63 | 176,95 | 2,61% | - |
| 14.03.2024 | 172,48 | 175,33 | 171,00 | 172,45 | 2,03% | - |
| 13.03.2024 | 170,77 | 173,90 | 168,00 | 169,02 | -0,85% | - |
| 12.03.2024 | 168,90 | 171,58 | 167,38 | 170,48 | 1,47% | - |
| 11.03.2024 | 165,45 | 169,63 | 164,75 | 168,00 | 1,37% | 3,00 |
| 08.03.2024 | 165,90 | 167,20 | 163,20 | 165,73 | -0,17% | - |
| 07.03.2024 | 161,08 | 167,18 | 160,88 | 166,00 | 2,87% | 250,00 |
| 06.03.2024 | 160,18 | 162,93 | 159,02 | 161,38 | 0,78% | - |
| 05.03.2024 | 163,73 | 163,95 | 157,08 | 160,13 | -2,32% | - |
| 04.03.2024 | 170,08 | 170,18 | 162,48 | 163,93 | -3,83% | - |
| 01.03.2024 | 168,65 | 171,20 | 167,02 | 170,45 | 1,04% | 4,00 |
| 29.02.2024 | 169,25 | 172,45 | 167,70 | 168,70 | -0,41% | - |
| 28.02.2024 | 169,00 | 170,33 | 167,77 | 169,40 | 0,31% | - |
| 27.02.2024 | 165,85 | 171,75 | 164,45 | 168,88 | 1,72% | 20,00 |
| 26.02.2024 | 170,43 | 170,48 | 164,98 | 166,02 | -2,70% | - |
| 23.02.2024 | 168,00 | 171,15 | 165,95 | 170,63 | 1,64% | - |
| 22.02.2024 | 168,38 | 172,60 | 166,33 | 167,88 | -0,21% | - |
| 21.02.2024 | 175,70 | 175,75 | 166,93 | 168,23 | -4,36% | 10,00 |
| 20.02.2024 | 176,65 | 177,15 | 171,70 | 175,90 | -0,64% | - |
| 19.02.2024 | 177,13 | 177,38 | 176,98 | 177,02 | -0,06% | 3,00 |
| 16.02.2024 | 180,40 | 182,83 | 177,10 | 177,13 | -1,87% | - |
| 15.02.2024 | 176,68 | 183,02 | 175,73 | 180,50 | 2,32% | - |
| 14.02.2024 | 174,43 | 180,05 | 174,43 | 176,40 | 1,06% | - |
| 13.02.2024 | 177,85 | 177,98 | 171,50 | 174,55 | -1,90% | 2,00 |
| 12.02.2024 | 175,93 | 181,93 | 175,35 | 177,93 | 1,04% | 195,00 |
| 09.02.2024 | 181,58 | 183,70 | 173,45 | 176,10 | -3,06% | - |
| 08.02.2024 | 171,25 | 185,68 | 171,25 | 181,65 | -1,68% | 78,00 |
| 07.02.2024 | 183,77 | 185,90 | 177,93 | 184,75 | 2,75% | - |
| 06.02.2024 | 180,63 | 185,50 | 179,80 | 179,80 | -0,57% | - |
| 05.02.2024 | 180,63 | 181,95 | 176,80 | 180,83 | 0,12% | - |
| 02.02.2024 | 177,27 | 181,77 | 175,02 | 180,60 | 1,93% | - |
| 01.02.2024 | 176,27 | 178,73 | 173,27 | 177,18 | 0,67% | - |
| 31.01.2024 | 180,70 | 181,13 | 175,25 | 176,00 | -2,38% | 3,00 |
| 30.01.2024 | 180,85 | 182,70 | 178,45 | 180,30 | -0,32% | - |
| 29.01.2024 | 178,58 | 181,00 | 176,83 | 180,88 | 1,30% | - |
| 26.01.2024 | 177,27 | 180,70 | 175,50 | 178,55 | 0,38% | - |
| 25.01.2024 | 178,15 | 181,95 | 177,15 | 177,88 | 0,01% | - |
| 24.01.2024 | 181,75 | 183,10 | 177,50 | 177,85 | -2,16% | 30,00 |
| 23.01.2024 | 178,85 | 187,60 | 178,83 | 181,77 | 1,44% | - |
| 22.01.2024 | 177,60 | 182,55 | 175,25 | 179,20 | 0,86% | - |
| 19.01.2024 | 179,73 | 181,43 | 175,55 | 177,68 | -1,33% | - |
| 18.01.2024 | 176,25 | 180,08 | 173,13 | 180,08 | 1,95% | - |
| 17.01.2024 | 178,58 | 179,18 | 174,58 | 176,63 | -1,38% | 50,00 |
| 16.01.2024 | 181,30 | 182,20 | 176,05 | 179,10 | -1,20% | 7,00 |
| 15.01.2024 | 180,27 | 181,48 | 179,88 | 181,27 | 0,46% | - |
| 12.01.2024 | 182,45 | 183,63 | 180,13 | 180,45 | -1,16% | - |
| 11.01.2024 | 184,25 | 185,65 | 178,40 | 182,58 | -0,91% | - |
| 10.01.2024 | 185,60 | 187,25 | 182,15 | 184,25 | -0,82% | - |
| 09.01.2024 | 186,08 | 189,43 | 183,80 | 185,77 | -0,32% | - |
| 08.01.2024 | 179,48 | 187,70 | 179,23 | 186,38 | 3,43% | - |
| 05.01.2024 | 177,38 | 182,88 | 176,55 | 180,20 | 0,39% | 35,00 |
| 04.01.2024 | 178,13 | 181,35 | 176,52 | 179,50 | 0,84% | - |
| 03.01.2024 | 186,52 | 187,02 | 177,13 | 178,00 | -4,83% | - |
| 02.01.2024 | 187,50 | 189,83 | 185,30 | 187,02 | 0,32% | - |
| 29.12.2023 | 187,43 | 187,55 | 185,10 | 186,43 | -0,63% | 12,00 |
| 28.12.2023 | 185,25 | 188,13 | 184,10 | 187,60 | 1,27% | - |
| 27.12.2023 | 187,02 | 187,55 | 183,75 | 185,25 | -0,74% | 65,00 |
| 22.12.2023 | 187,27 | 189,88 | 184,83 | 186,63 | -0,60% | 40,00 |
| 21.12.2023 | 186,93 | 189,33 | 183,55 | 187,75 | 0,59% | 31,00 |
| 20.12.2023 | 189,88 | 191,52 | 185,40 | 186,65 | -1,48% | - |
| 19.12.2023 | 186,33 | 190,80 | 182,52 | 189,45 | 1,72% | - |
| 18.12.2023 | 186,10 | 187,80 | 182,73 | 186,25 | 0,16% | - |
| 15.12.2023 | 185,60 | 187,30 | 182,77 | 185,95 | 0,38% | - |
| 14.12.2023 | 182,25 | 189,60 | 180,88 | 185,25 | 1,72% | - |
| 13.12.2023 | 176,45 | 182,18 | 173,15 | 182,13 | 3,77% | - |
| 12.12.2023 | 175,60 | 180,20 | 172,40 | 175,50 | -0,18% | 40,00 |
| 11.12.2023 | 173,30 | 178,35 | 172,23 | 175,83 | 1,47% | - |
| 08.12.2023 | 171,80 | 177,90 | 170,35 | 173,27 | 1,06% | - |
| 07.12.2023 | 172,30 | 174,18 | 168,70 | 171,45 | -0,57% | - |
| 06.12.2023 | 169,00 | 173,50 | 167,83 | 172,43 | 2,19% | 7,00 |
| 05.12.2023 | 171,52 | 172,52 | 166,85 | 168,73 | -1,79% | 15,00 |
| 04.12.2023 | 170,68 | 173,25 | 167,93 | 171,80 | 0,66% | 28,00 |
| 01.12.2023 | 166,75 | 171,02 | 165,93 | 170,68 | 2,26% | - |
| 30.11.2023 | 165,75 | 168,43 | 163,23 | 166,90 | 1,04% | 20,00 |
| 29.11.2023 | 162,58 | 168,63 | 162,58 | 165,18 | 1,85% | - |
| 28.11.2023 | 160,95 | 162,88 | 158,65 | 162,18 | 0,92% | 90,00 |
| 27.11.2023 | 162,35 | 164,18 | 160,35 | 160,70 | -1,31% | - |