Börse:
276,224$
2,43%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
274,049$
Ask:
278,400$
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 274,00 | 277,41 | 264,85 | 276,79 | 2,64% | 526.251,00 |
| 19.05.2022 | 268,56 | 278,63 | 265,54 | 269,66 | 0,27% | 428.066,00 |
| 18.05.2022 | 277,46 | 278,98 | 265,03 | 268,94 | -4,51% | 301.845,00 |
| 17.05.2022 | 288,43 | 291,48 | 274,70 | 281,64 | 0,65% | 343.303,00 |
| 16.05.2022 | 285,00 | 290,66 | 279,15 | 279,81 | -3,03% | 384.148,00 |
| 13.05.2022 | 280,00 | 292,11 | 280,00 | 288,56 | 4,93% | 432.137,00 |
| 12.05.2022 | 261,32 | 280,41 | 259,95 | 274,99 | 3,33% | 734.774,00 |
| 11.05.2022 | 279,97 | 286,50 | 264,48 | 266,14 | -6,28% | 533.911,00 |
| 10.05.2022 | 287,09 | 293,33 | 272,18 | 283,98 | 1,36% | 700.282,00 |
| 09.05.2022 | 287,29 | 287,29 | 273,39 | 280,17 | -5,10% | 601.115,00 |
| 06.05.2022 | 295,27 | 301,84 | 278,61 | 295,24 | -1,93% | 604.779,00 |
| 05.05.2022 | 322,48 | 324,04 | 296,71 | 301,05 | -8,27% | 626.692,00 |
| 04.05.2022 | 306,10 | 329,94 | 292,11 | 328,20 | 13,78% | 1.346.745,00 |
| 03.05.2022 | 292,38 | 297,01 | 282,74 | 288,46 | -1,46% | 825.823,00 |
| 02.05.2022 | 282,89 | 292,97 | 278,37 | 292,72 | 4,00% | 534.743,00 |
| 29.04.2022 | 293,13 | 298,02 | 280,97 | 281,47 | -4,70% | 601.455,00 |
| 28.04.2022 | 289,24 | 297,68 | 281,52 | 295,34 | 4,62% | 712.321,00 |
| 27.04.2022 | 285,02 | 294,81 | 282,07 | 282,31 | -0,87% | 467.090,00 |
| 26.04.2022 | 298,88 | 300,27 | 284,79 | 284,80 | -6,15% | 483.481,00 |
| 25.04.2022 | 293,34 | 306,22 | 293,34 | 303,46 | 2,53% | 474.217,00 |
| 22.04.2022 | 305,22 | 307,06 | 295,48 | 295,97 | -2,61% | 303.750,00 |
| 21.04.2022 | 316,49 | 319,97 | 303,02 | 303,89 | -2,57% | 341.565,00 |
| 20.04.2022 | 321,08 | 321,86 | 310,43 | 311,90 | -2,22% | 269.142,00 |
| 19.04.2022 | 308,90 | 319,94 | 307,15 | 318,97 | 3,41% | 406.022,00 |
| 18.04.2022 | 316,70 | 317,27 | 300,28 | 308,45 | -3,42% | 661.117,00 |
| 14.04.2022 | 327,47 | 327,47 | 317,62 | 319,36 | -1,76% | 293.010,00 |
| 13.04.2022 | 317,63 | 327,61 | 317,06 | 325,08 | 2,40% | 318.874,00 |
| 12.04.2022 | 322,04 | 331,39 | 316,66 | 317,45 | 0,23% | 350.776,00 |
| 11.04.2022 | 320,72 | 323,19 | 315,34 | 316,73 | -2,15% | 400.108,00 |
| 08.04.2022 | 326,13 | 328,38 | 321,70 | 323,69 | -1,34% | 743.246,00 |
| 07.04.2022 | 333,37 | 341,86 | 322,99 | 328,07 | -2,08% | 744.509,00 |
| 06.04.2022 | 346,65 | 348,16 | 333,59 | 335,05 | -5,39% | 438.285,00 |
| 05.04.2022 | 358,18 | 359,19 | 348,24 | 354,15 | -1,25% | 327.520,00 |
| 04.04.2022 | 353,15 | 363,80 | 352,35 | 358,64 | 2,18% | 242.425,00 |
| 01.04.2022 | 346,98 | 352,72 | 343,72 | 350,98 | 1,33% | 388.577,00 |
| 31.03.2022 | 350,35 | 355,39 | 346,38 | 346,38 | -0,25% | 398.200,00 |
| 30.03.2022 | 355,07 | 356,46 | 345,55 | 347,26 | -3,46% | 419.219,00 |
| 29.03.2022 | 356,11 | 363,48 | 350,70 | 359,71 | 3,34% | 326.376,00 |
| 28.03.2022 | 342,23 | 349,41 | 339,06 | 348,07 | 2,00% | 194.823,00 |
| 25.03.2022 | 349,85 | 351,06 | 333,38 | 341,26 | -2,18% | 331.486,00 |
| 24.03.2022 | 345,47 | 348,98 | 338,52 | 348,85 | 1,33% | 207.642,00 |
| 23.03.2022 | 354,44 | 354,44 | 343,22 | 344,28 | -3,63% | 359.366,00 |
| 22.03.2022 | 351,46 | 364,64 | 347,82 | 357,24 | 1,53% | 413.789,00 |
| 21.03.2022 | 355,38 | 360,00 | 346,03 | 351,87 | -1,99% | 465.247,00 |
| 18.03.2022 | 341,46 | 361,50 | 341,08 | 359,02 | 4,64% | 758.773,00 |
| 17.03.2022 | 324,41 | 344,14 | 320,95 | 343,11 | 4,86% | 622.125,00 |
| 16.03.2022 | 309,23 | 327,63 | 309,22 | 327,22 | 6,93% | 487.128,00 |
| 15.03.2022 | 300,00 | 306,16 | 297,66 | 306,01 | 2,81% | 373.770,00 |
| 14.03.2022 | 300,99 | 310,66 | 293,53 | 297,66 | -1,83% | 324.029,00 |
| 11.03.2022 | 314,42 | 314,42 | 302,55 | 303,22 | -2,08% | 283.403,00 |
| 10.03.2022 | 303,76 | 310,47 | 301,71 | 309,67 | -0,49% | 345.345,00 |
| 09.03.2022 | 303,25 | 315,60 | 299,79 | 311,21 | 5,65% | 258.364,00 |
| 08.03.2022 | 298,23 | 303,61 | 283,91 | 294,58 | -2,24% | 614.207,00 |
| 07.03.2022 | 321,22 | 324,87 | 301,09 | 301,34 | -5,40% | 458.744,00 |
| 04.03.2022 | 325,45 | 331,78 | 310,22 | 318,54 | -1,67% | 417.578,00 |
| 03.03.2022 | 341,57 | 341,57 | 321,95 | 323,95 | -4,21% | 258.658,00 |
| 02.03.2022 | 339,31 | 339,31 | 328,85 | 338,20 | 1,08% | 274.384,00 |
| 01.03.2022 | 340,67 | 344,18 | 332,28 | 334,60 | -1,36% | 409.227,00 |
| 28.02.2022 | 335,40 | 342,72 | 333,93 | 339,21 | 1,06% | 512.556,00 |
| 25.02.2022 | 327,74 | 336,41 | 320,00 | 335,64 | 3,43% | 623.525,00 |
| 24.02.2022 | 303,18 | 328,42 | 302,53 | 324,50 | 3,05% | 967.207,00 |
| 23.02.2022 | 323,75 | 326,60 | 314,29 | 314,89 | -1,81% | 426.511,00 |
| 22.02.2022 | 316,08 | 326,50 | 314,42 | 320,68 | 0,66% | 387.778,00 |
| 18.02.2022 | 329,70 | 329,70 | 314,93 | 318,57 | -2,79% | 378.141,00 |
| 17.02.2022 | 339,98 | 341,45 | 327,18 | 327,72 | -4,87% | 351.106,00 |
| 16.02.2022 | 341,30 | 345,27 | 331,31 | 344,48 | -1,07% | 569.001,00 |
| 15.02.2022 | 350,65 | 354,90 | 344,81 | 348,19 | 0,71% | 340.214,00 |
| 14.02.2022 | 347,02 | 352,08 | 343,26 | 345,72 | -1,10% | 498.612,00 |
| 11.02.2022 | 361,93 | 368,91 | 345,26 | 349,56 | -4,07% | 720.637,00 |
| 10.02.2022 | 353,93 | 371,33 | 352,24 | 364,39 | -0,15% | 722.233,00 |
| 09.02.2022 | 366,21 | 367,45 | 350,02 | 364,94 | 8,93% | 1.263.661,00 |
| 08.02.2022 | 326,36 | 336,85 | 325,13 | 335,01 | 1,96% | 817.369,00 |
| 07.02.2022 | 326,35 | 334,93 | 323,45 | 328,58 | 0,87% | 697.553,00 |
| 04.02.2022 | 318,21 | 329,88 | 310,01 | 325,76 | 3,52% | 422.160,00 |
| 03.02.2022 | 317,04 | 322,19 | 314,01 | 314,68 | -3,34% | 411.934,00 |
| 02.02.2022 | 337,22 | 337,83 | 323,00 | 325,56 | -3,69% | 344.267,00 |
| 01.02.2022 | 336,00 | 339,69 | 327,58 | 338,05 | 0,82% | 442.273,00 |
| 31.01.2022 | 318,10 | 335,94 | 318,10 | 335,30 | 5,70% | 486.709,00 |
| 28.01.2022 | 303,14 | 317,38 | 296,68 | 317,23 | 5,40% | 476.070,00 |
| 27.01.2022 | 308,98 | 310,33 | 297,24 | 300,98 | -0,36% | 716.923,00 |
| 26.01.2022 | 315,99 | 319,75 | 297,18 | 302,06 | -0,86% | 649.066,00 |
| 25.01.2022 | 316,31 | 320,00 | 299,05 | 304,67 | -6,63% | 706.318,00 |
| 24.01.2022 | 302,75 | 326,96 | 298,23 | 326,29 | 5,25% | 825.373,00 |
| 21.01.2022 | 327,29 | 327,98 | 309,51 | 310,00 | -5,57% | 843.896,00 |
| 20.01.2022 | 337,17 | 341,87 | 327,33 | 328,27 | -0,45% | 570.002,00 |
| 19.01.2022 | 326,01 | 337,83 | 325,16 | 329,76 | 2,18% | 600.128,00 |
| 18.01.2022 | 326,48 | 332,88 | 321,38 | 322,73 | -3,37% | 533.196,00 |
| 14.01.2022 | 340,15 | 346,23 | 330,00 | 333,99 | -2,50% | 873.213,00 |
| 13.01.2022 | 357,86 | 359,88 | 342,35 | 342,55 | -4,33% | 495.756,00 |
| 12.01.2022 | 366,14 | 375,69 | 355,15 | 358,07 | -2,49% | 415.918,00 |
| 11.01.2022 | 364,02 | 369,90 | 357,85 | 367,20 | 0,87% | 452.449,00 |
| 10.01.2022 | 350,22 | 364,50 | 342,99 | 364,02 | 2,31% | 631.709,00 |
| 07.01.2022 | 356,12 | 362,07 | 351,02 | 355,80 | -0,29% | 787.347,00 |
| 06.01.2022 | 357,42 | 362,82 | 350,03 | 356,83 | -1,14% | 1.219.106,00 |
| 05.01.2022 | 388,49 | 388,49 | 358,73 | 360,94 | -7,89% | 1.431.793,00 |
| 04.01.2022 | 405,55 | 405,55 | 384,41 | 391,87 | -3,23% | 1.074.171,00 |
| 03.01.2022 | 415,19 | 416,08 | 399,39 | 404,94 | -2,47% | 611.439,00 |
| 31.12.2021 | 418,20 | 418,93 | 414,12 | 415,19 | -0,60% | 380.266,00 |
| 30.12.2021 | 418,38 | 422,83 | 416,34 | 417,70 | 0,12% | 212.626,00 |
| 29.12.2021 | 422,15 | 422,15 | 410,65 | 417,21 | -0,90% | 152.994,00 |