Börse:
256,875€
3,45%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
255,750€
Ask:
258,000€
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 257,23 | 258,13 | 256,60 | 256,65 | -0,35% | - |
| 25.05.2022 | 249,68 | 260,15 | 247,73 | 257,55 | 3,79% | - |
| 24.05.2022 | 255,18 | 255,38 | 246,45 | 248,15 | -3,28% | - |
| 23.05.2022 | 263,13 | 264,02 | 249,25 | 256,58 | -2,21% | - |
| 20.05.2022 | 256,08 | 262,98 | 250,77 | 262,38 | 3,07% | - |
| 19.05.2022 | 255,73 | 263,02 | 251,77 | 254,55 | -1,01% | - |
| 18.05.2022 | 267,23 | 267,48 | 253,18 | 257,15 | -3,67% | - |
| 17.05.2022 | 268,42 | 276,38 | 259,85 | 266,95 | -0,46% | - |
| 16.05.2022 | 277,33 | 280,17 | 267,55 | 268,17 | -3,37% | - |
| 13.05.2022 | 266,42 | 280,63 | 265,63 | 277,52 | 4,77% | - |
| 12.05.2022 | 252,48 | 269,08 | 246,13 | 264,90 | 4,66% | - |
| 11.05.2022 | 269,73 | 272,02 | 251,48 | 253,10 | -5,93% | 2,00 |
| 10.05.2022 | 265,98 | 276,98 | 258,55 | 269,05 | 1,38% | - |
| 09.05.2022 | 277,77 | 279,27 | 259,92 | 265,40 | -5,30% | - |
| 06.05.2022 | 285,77 | 286,48 | 263,33 | 280,25 | -1,74% | 270,00 |
| 05.05.2022 | 309,27 | 311,83 | 282,17 | 285,23 | -8,03% | - |
| 04.05.2022 | 297,73 | 310,55 | 272,10 | 310,13 | 12,98% | 8,00 |
| 03.05.2022 | 279,08 | 280,95 | 269,52 | 274,50 | -1,39% | - |
| 02.05.2022 | 268,42 | 278,83 | 264,42 | 278,38 | 4,23% | - |
| 29.04.2022 | 280,23 | 283,70 | 266,65 | 267,08 | -4,91% | - |
| 28.04.2022 | 270,67 | 283,27 | 267,98 | 280,88 | 4,99% | - |
| 27.04.2022 | 269,38 | 280,27 | 267,52 | 267,52 | -0,04% | - |
| 26.04.2022 | 282,88 | 283,42 | 267,63 | 267,63 | -5,60% | - |
| 25.04.2022 | 272,67 | 285,50 | 272,33 | 283,50 | 3,41% | - |
| 22.04.2022 | 279,63 | 284,33 | 274,15 | 274,15 | -2,29% | - |
| 21.04.2022 | 288,52 | 294,20 | 279,73 | 280,58 | -2,42% | - |
| 20.04.2022 | 294,52 | 295,92 | 285,80 | 287,52 | -2,82% | - |
| 19.04.2022 | 286,38 | 296,45 | 282,42 | 295,88 | 0,18% | - |
| 14.04.2022 | 298,52 | 303,75 | 293,73 | 295,35 | -1,12% | - |
| 13.04.2022 | 294,83 | 300,88 | 291,95 | 298,70 | 1,93% | - |
| 12.04.2022 | 290,02 | 305,17 | 289,67 | 293,05 | 0,64% | - |
| 11.04.2022 | 295,88 | 297,08 | 289,33 | 291,20 | -2,23% | - |
| 08.04.2022 | 302,23 | 305,23 | 296,50 | 297,85 | -1,23% | - |
| 07.04.2022 | 305,92 | 313,80 | 297,02 | 301,55 | -1,95% | - |
| 06.04.2022 | 325,27 | 326,02 | 306,50 | 307,55 | -5,29% | 6,00 |
| 05.04.2022 | 326,88 | 327,83 | 317,90 | 324,73 | -0,75% | - |
| 04.04.2022 | 318,23 | 331,45 | 315,60 | 327,17 | 3,14% | - |
| 01.04.2022 | 313,58 | 319,92 | 311,08 | 317,20 | 1,08% | - |
| 31.03.2022 | 311,10 | 320,35 | 310,80 | 313,80 | 0,77% | 9,00 |
| 30.03.2022 | 323,30 | 324,20 | 309,95 | 311,40 | -4,10% | - |
| 29.03.2022 | 317,50 | 327,65 | 314,70 | 324,70 | 2,46% | - |
| 28.03.2022 | 310,50 | 319,15 | 307,85 | 316,90 | 5,51% | - |
| 25.03.2022 | 316,60 | 320,50 | 300,35 | 300,35 | -8,56% | - |
| 24.03.2022 | 312,70 | 328,50 | 308,80 | 328,45 | 7,49% | - |
| 23.03.2022 | 323,15 | 327,25 | 304,65 | 305,55 | -7,31% | - |
| 22.03.2022 | 319,60 | 337,15 | 297,15 | 329,65 | 3,16% | - |
| 21.03.2022 | 323,75 | 338,75 | 313,60 | 319,55 | -1,83% | - |
| 18.03.2022 | 309,55 | 336,20 | 305,05 | 325,50 | 7,00% | - |
| 17.03.2022 | 297,80 | 310,70 | 287,30 | 304,20 | 1,64% | - |
| 16.03.2022 | 280,70 | 311,35 | 279,25 | 299,30 | 0,12% | - |
| 15.03.2022 | 268,05 | 334,15 | 265,75 | 298,95 | 11,55% | 5,00 |
| 14.03.2022 | 279,60 | 302,90 | 264,25 | 268,00 | -3,65% | - |
| 11.03.2022 | 282,30 | 288,55 | 276,80 | 278,15 | -1,37% | - |
| 10.03.2022 | 279,90 | 282,60 | 273,05 | 282,00 | 0,30% | - |
| 09.03.2022 | 271,00 | 284,60 | 271,00 | 281,15 | 4,26% | - |
| 08.03.2022 | 274,60 | 282,95 | 261,20 | 269,65 | -2,69% | - |
| 07.03.2022 | 290,10 | 297,70 | 277,10 | 277,10 | -4,92% | - |
| 04.03.2022 | 292,80 | 302,80 | 283,95 | 291,45 | -0,41% | - |
| 03.03.2022 | 305,30 | 309,05 | 291,15 | 292,65 | -3,54% | - |
| 02.03.2022 | 302,00 | 305,45 | 296,70 | 303,40 | 0,88% | - |
| 01.03.2022 | 304,10 | 308,75 | 298,80 | 300,75 | -0,78% | - |
| 28.02.2022 | 296,80 | 305,00 | 293,80 | 303,10 | 1,81% | - |
| 25.02.2022 | 288,20 | 298,45 | 284,35 | 297,70 | 2,78% | - |
| 24.02.2022 | 272,60 | 293,55 | 268,25 | 289,65 | 4,00% | - |
| 23.02.2022 | 283,90 | 287,90 | 278,35 | 278,50 | -1,40% | - |
| 22.02.2022 | 271,95 | 287,25 | 269,65 | 282,45 | 3,65% | - |
| 21.02.2022 | 282,40 | 289,45 | 272,45 | 272,50 | -3,01% | - |
| 18.02.2022 | 289,80 | 291,25 | 278,10 | 280,95 | -2,55% | - |
| 17.02.2022 | 302,40 | 302,70 | 288,05 | 288,30 | -4,74% | 4,00 |
| 16.02.2022 | 306,20 | 307,00 | 291,40 | 302,65 | -1,16% | 5,00 |
| 15.02.2022 | 304,80 | 315,00 | 303,45 | 306,20 | -0,36% | - |
| 14.02.2022 | 306,70 | 351,40 | 301,00 | 307,30 | -0,28% | - |
| 11.02.2022 | 318,50 | 322,85 | 304,40 | 308,15 | -3,26% | 20,00 |
| 10.02.2022 | 319,40 | 324,05 | 308,90 | 318,55 | -0,59% | 5,00 |
| 09.02.2022 | 307,95 | 323,75 | 303,80 | 320,45 | 9,39% | 46,00 |
| 08.02.2022 | 287,70 | 294,70 | 285,10 | 292,95 | 1,93% | - |
| 07.02.2022 | 285,30 | 292,40 | 282,90 | 287,40 | 0,98% | - |
| 04.02.2022 | 276,30 | 287,95 | 273,70 | 284,60 | 3,47% | 10,00 |
| 03.02.2022 | 283,80 | 286,40 | 275,05 | 275,05 | -4,58% | - |
| 02.02.2022 | 300,10 | 300,65 | 285,65 | 288,25 | -4,00% | 7,00 |
| 01.02.2022 | 297,90 | 305,50 | 286,90 | 300,25 | 0,64% | 2,00 |
| 31.01.2022 | 284,30 | 298,60 | 283,30 | 298,35 | 4,96% | - |
| 28.01.2022 | 271,10 | 286,70 | 260,25 | 284,25 | 5,18% | - |
| 27.01.2022 | 268,80 | 277,70 | 266,70 | 270,25 | 0,99% | - |
| 26.01.2022 | 274,00 | 290,80 | 264,85 | 267,60 | -0,59% | 6,00 |
| 25.01.2022 | 286,50 | 287,85 | 265,10 | 269,20 | -6,51% | - |
| 24.01.2022 | 275,20 | 346,90 | 263,95 | 287,95 | 5,17% | 12,00 |
| 21.01.2022 | 289,70 | 290,50 | 273,15 | 273,80 | -5,60% | - |
| 20.01.2022 | 292,10 | 301,75 | 289,50 | 290,05 | -0,15% | - |
| 19.01.2022 | 283,10 | 297,45 | 282,80 | 290,50 | 1,97% | - |
| 18.01.2022 | 292,45 | 293,25 | 284,05 | 284,90 | -2,66% | - |
| 17.01.2022 | 292,60 | 293,00 | 291,95 | 292,70 | 0,12% | - |
| 14.01.2022 | 299,30 | 303,35 | 289,50 | 292,35 | -2,22% | 3,00 |
| 13.01.2022 | 312,30 | 313,30 | 299,00 | 299,00 | -4,32% | - |
| 12.01.2022 | 323,40 | 330,00 | 310,65 | 312,50 | -3,22% | - |
| 11.01.2022 | 320,80 | 355,30 | 309,20 | 322,90 | 0,51% | - |
| 10.01.2022 | 314,00 | 321,30 | 303,00 | 321,25 | 2,57% | 60,00 |
| 07.01.2022 | 316,30 | 323,40 | 309,55 | 313,20 | -0,95% | 11,00 |
| 06.01.2022 | 319,00 | 321,15 | 309,75 | 316,20 | -0,92% | - |
| 05.01.2022 | 346,30 | 347,90 | 317,35 | 319,15 | -8,00% | - |