Börse:
383,975€
1,49%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
382,850€
Ask:
385,100€
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2022 | 383,83 | 383,98 | 383,83 | 383,92 | 0,07% | - |
| 12.08.2022 | 357,23 | 383,67 | 357,23 | 383,65 | 4,69% | 8,00 |
| 11.08.2022 | 367,83 | 372,52 | 327,20 | 366,48 | 0,20% | - |
| 10.08.2022 | 363,17 | 375,25 | 362,88 | 365,75 | 0,54% | 9,00 |
| 09.08.2022 | 361,38 | 368,63 | 322,20 | 363,77 | 0,73% | - |
| 08.08.2022 | 363,67 | 369,23 | 360,77 | 361,15 | -0,69% | - |
| 05.08.2022 | 353,38 | 367,73 | 323,00 | 363,65 | 3,31% | - |
| 04.08.2022 | 346,38 | 353,00 | 319,65 | 352,00 | 1,55% | - |
| 03.08.2022 | 336,02 | 358,42 | 334,92 | 346,63 | 4,25% | - |
| 02.08.2022 | 322,52 | 335,05 | 320,67 | 332,50 | 2,85% | - |
| 01.08.2022 | 322,33 | 329,20 | 315,40 | 323,30 | 0,06% | - |
| 29.07.2022 | 320,13 | 324,25 | 285,25 | 323,10 | 0,70% | 3,00 |
| 28.07.2022 | 313,13 | 322,40 | 302,00 | 320,85 | 2,31% | - |
| 27.07.2022 | 299,83 | 315,25 | 299,13 | 313,60 | 4,66% | - |
| 26.07.2022 | 309,23 | 312,23 | 294,95 | 299,65 | -3,25% | - |
| 25.07.2022 | 317,83 | 318,98 | 300,20 | 309,70 | -2,47% | - |
| 22.07.2022 | 324,13 | 328,95 | 313,92 | 317,55 | -2,08% | 10,00 |
| 21.07.2022 | 318,67 | 325,45 | 309,15 | 324,30 | 1,10% | - |
| 20.07.2022 | 305,58 | 324,40 | 304,17 | 320,77 | 5,20% | - |
| 19.07.2022 | 295,83 | 304,92 | 292,02 | 304,92 | 3,15% | - |
| 18.07.2022 | 300,48 | 307,95 | 294,88 | 295,60 | -1,24% | - |
| 15.07.2022 | 290,13 | 299,83 | 289,15 | 299,30 | 3,02% | - |
| 14.07.2022 | 294,13 | 294,52 | 280,33 | 290,52 | -1,17% | - |
| 13.07.2022 | 295,77 | 300,60 | 286,38 | 293,95 | -0,62% | - |
| 12.07.2022 | 317,38 | 322,67 | 291,27 | 295,77 | -7,18% | - |
| 11.07.2022 | 316,92 | 320,60 | 311,38 | 318,65 | 0,18% | - |
| 08.07.2022 | 319,98 | 324,90 | 312,67 | 318,08 | -0,94% | - |
| 07.07.2022 | 307,08 | 322,98 | 306,10 | 321,10 | 4,64% | - |
| 06.07.2022 | 304,27 | 312,05 | 303,50 | 306,88 | 0,53% | - |
| 05.07.2022 | 279,75 | 305,70 | 276,15 | 305,25 | 9,63% | - |
| 04.07.2022 | 277,77 | 278,67 | 277,02 | 278,42 | -0,26% | - |
| 01.07.2022 | 264,98 | 279,65 | 264,83 | 279,15 | 4,29% | - |
| 30.06.2022 | 270,17 | 272,23 | 262,23 | 267,67 | -1,70% | - |
| 29.06.2022 | 273,17 | 274,92 | 268,00 | 272,30 | -0,19% | - |
| 28.06.2022 | 283,88 | 288,48 | 272,30 | 272,83 | -3,87% | - |
| 27.06.2022 | 290,38 | 294,50 | 282,65 | 283,80 | -2,27% | - |
| 24.06.2022 | 273,17 | 290,75 | 272,67 | 290,40 | 6,62% | - |
| 23.06.2022 | 258,27 | 273,08 | 245,60 | 272,38 | 5,31% | - |
| 22.06.2022 | 256,58 | 261,02 | 253,73 | 258,65 | 0,22% | - |
| 21.06.2022 | 253,85 | 262,63 | 252,60 | 258,08 | 2,06% | - |
| 20.06.2022 | 252,18 | 254,93 | 250,52 | 252,88 | 0,30% | - |
| 17.06.2022 | 248,27 | 256,73 | 247,77 | 252,13 | 2,40% | - |
| 16.06.2022 | 262,02 | 262,02 | 241,95 | 246,23 | -6,09% | 20,00 |
| 15.06.2022 | 258,52 | 272,48 | 257,15 | 262,20 | 0,87% | - |
| 14.06.2022 | 259,73 | 262,55 | 256,00 | 259,95 | 0,74% | - |
| 13.06.2022 | 277,42 | 277,42 | 257,20 | 258,05 | -7,83% | - |
| 10.06.2022 | 284,73 | 289,75 | 271,65 | 279,98 | -1,79% | 3,00 |
| 09.06.2022 | 290,42 | 294,77 | 282,75 | 285,08 | -2,04% | - |
| 08.06.2022 | 286,92 | 292,17 | 268,05 | 291,02 | 1,28% | 20,00 |
| 07.06.2022 | 280,17 | 289,63 | 263,05 | 287,35 | 1,68% | - |
| 06.06.2022 | 279,38 | 284,33 | 275,55 | 282,60 | 1,34% | - |
| 03.06.2022 | 282,13 | 282,33 | 274,08 | 278,85 | -0,91% | - |
| 02.06.2022 | 264,88 | 282,23 | 263,63 | 281,40 | 6,12% | - |
| 01.06.2022 | 266,48 | 275,17 | 264,77 | 265,17 | 0,18% | - |
| 31.05.2022 | 274,52 | 277,30 | 262,13 | 264,70 | -3,58% | - |
| 30.05.2022 | 274,63 | 276,02 | 272,83 | 274,52 | 0,22% | - |
| 27.05.2022 | 260,88 | 273,92 | 260,83 | 273,92 | 4,34% | - |
| 26.05.2022 | 257,23 | 262,52 | 254,93 | 262,52 | 1,93% | - |
| 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% | - |