173,900€
0,23%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 173,48 | 175,40 | 172,30 | 173,90 | 0,23% | 6,00 |
| 18.04.2024 | 174,60 | 175,85 | 173,50 | 173,50 | -1,20% | - |
| 17.04.2024 | 178,25 | 178,95 | 175,60 | 175,60 | -1,87% | - |
| 16.04.2024 | 180,35 | 180,35 | 178,40 | 178,95 | -1,21% | - |
| 15.04.2024 | 185,55 | 185,55 | 181,15 | 181,15 | -2,56% | 50,00 |
| 12.04.2024 | 190,20 | 190,20 | 185,75 | 185,90 | -2,52% | 20,00 |
| 11.04.2024 | 188,25 | 190,70 | 187,25 | 190,70 | 0,93% | - |
| 10.04.2024 | 190,60 | 190,60 | 185,90 | 188,95 | -0,63% | 10,00 |
| 09.04.2024 | 184,95 | 190,30 | 184,95 | 190,15 | 2,59% | - |
| 08.04.2024 | 181,95 | 186,45 | 181,95 | 185,35 | 1,45% | - |
| 05.04.2024 | 182,00 | 182,70 | 180,05 | 182,70 | -0,14% | - |
| 04.04.2024 | 182,85 | 187,90 | 182,70 | 182,95 | -0,52% | - |
| 03.04.2024 | 182,20 | 183,90 | 181,55 | 183,90 | 0,27% | - |
| 02.04.2024 | 183,75 | 183,75 | 181,55 | 183,40 | 0,16% | - |
| 28.03.2024 | 180,75 | 185,40 | 180,75 | 183,10 | 1,24% | - |
| 27.03.2024 | 175,00 | 181,00 | 174,95 | 180,85 | 3,58% | 250,00 |
| 26.03.2024 | 175,10 | 175,65 | 174,60 | 174,60 | -0,29% | - |
| 25.03.2024 | 176,30 | 176,80 | 174,75 | 175,10 | -0,88% | - |
| 22.03.2024 | 177,05 | 178,15 | 175,60 | 176,65 | -0,08% | - |
| 21.03.2024 | 174,10 | 178,55 | 174,05 | 176,80 | 1,70% | - |
| 20.03.2024 | 173,20 | 176,20 | 173,20 | 173,85 | 0,38% | - |
| 19.03.2024 | 175,45 | 177,45 | 172,90 | 173,20 | -1,03% | 13,00 |
| 18.03.2024 | 175,15 | 177,00 | 173,75 | 175,00 | 1,19% | - |
| 15.03.2024 | 173,00 | 174,65 | 170,65 | 172,95 | 0,00% | - |
| 14.03.2024 | 171,45 | 174,50 | 171,45 | 172,95 | 0,87% | 8,00 |
| 13.03.2024 | 169,55 | 173,10 | 169,55 | 171,45 | 1,15% | - |
| 12.03.2024 | 167,60 | 170,50 | 167,60 | 169,50 | 1,13% | - |
| 11.03.2024 | 164,65 | 168,85 | 164,65 | 167,60 | 1,45% | - |
| 08.03.2024 | 165,15 | 165,20 | 163,70 | 165,20 | -0,30% | - |
| 07.03.2024 | 160,30 | 165,80 | 160,30 | 165,70 | 2,82% | - |
| 06.03.2024 | 159,35 | 161,15 | 159,35 | 161,15 | 1,00% | - |
| 05.03.2024 | 162,90 | 162,90 | 158,00 | 159,55 | -2,56% | - |
| 04.03.2024 | 169,25 | 169,25 | 162,95 | 163,75 | -3,68% | - |
| 01.03.2024 | 167,90 | 170,00 | 167,85 | 170,00 | 0,86% | - |
| 29.02.2024 | 168,45 | 170,35 | 168,20 | 168,55 | -0,24% | - |
| 28.02.2024 | 168,15 | 169,45 | 168,15 | 168,95 | 0,24% | - |
| 27.02.2024 | 165,05 | 171,10 | 165,05 | 168,55 | 1,57% | 69,00 |
| 26.02.2024 | 169,60 | 169,60 | 165,95 | 165,95 | -2,47% | 510,00 |
| 23.02.2024 | 167,15 | 170,60 | 167,15 | 170,15 | 1,25% | - |
| 22.02.2024 | 167,60 | 170,65 | 167,30 | 168,05 | -0,06% | 50,00 |
| 21.02.2024 | 174,85 | 174,85 | 168,10 | 168,15 | -4,05% | 7,00 |
| 20.02.2024 | 175,85 | 177,15 | 174,15 | 175,25 | -0,37% | 25,00 |
| 19.02.2024 | 176,00 | 176,25 | 175,90 | 175,90 | -0,82% | 30,00 |
| 16.02.2024 | 179,55 | 181,25 | 177,35 | 177,35 | -1,58% | - |
| 15.02.2024 | 175,85 | 181,40 | 175,85 | 180,20 | 2,30% | 4,00 |
| 14.02.2024 | 173,70 | 176,60 | 173,70 | 176,15 | 1,53% | - |
| 13.02.2024 | 177,00 | 177,00 | 172,00 | 173,50 | -2,39% | - |
| 12.02.2024 | 175,05 | 179,65 | 175,05 | 177,75 | 1,83% | 40,00 |
| 09.02.2024 | 180,70 | 180,70 | 174,05 | 174,55 | -3,72% | 150,00 |
| 08.02.2024 | 172,00 | 184,20 | 170,55 | 181,30 | -1,44% | 600,00 |
| 07.02.2024 | 182,70 | 185,40 | 181,30 | 183,95 | 0,52% | 15,00 |
| 06.02.2024 | 179,75 | 183,65 | 179,75 | 183,00 | 1,30% | - |
| 05.02.2024 | 179,75 | 180,65 | 177,90 | 180,65 | 0,61% | 12,00 |
| 02.02.2024 | 176,40 | 180,35 | 176,40 | 179,55 | 1,81% | - |
| 01.02.2024 | 175,45 | 176,40 | 173,50 | 176,35 | 0,31% | - |
| 31.01.2024 | 179,85 | 179,90 | 175,80 | 175,80 | -2,31% | - |
| 30.01.2024 | 179,95 | 180,50 | 179,15 | 179,95 | -0,19% | - |
| 29.01.2024 | 179,45 | 180,30 | 177,90 | 180,30 | 0,87% | 3,00 |
| 26.01.2024 | 176,40 | 179,20 | 176,40 | 178,75 | 0,56% | - |
| 25.01.2024 | 177,25 | 178,80 | 177,25 | 177,75 | 0,34% | 6,00 |
| 24.01.2024 | 180,90 | 180,95 | 177,15 | 177,15 | -2,24% | 204,00 |
| 23.01.2024 | 178,00 | 184,55 | 178,00 | 181,20 | 0,98% | - |
| 22.01.2024 | 176,75 | 180,35 | 176,30 | 179,45 | 0,90% | - |
| 19.01.2024 | 178,85 | 178,90 | 175,85 | 177,85 | -0,92% | - |
| 18.01.2024 | 175,40 | 179,50 | 173,55 | 179,50 | 1,90% | - |
| 17.01.2024 | 177,70 | 177,70 | 174,65 | 176,15 | -1,07% | - |
| 16.01.2024 | 180,45 | 180,45 | 176,90 | 178,05 | -1,17% | - |
| 15.01.2024 | 179,15 | 180,15 | 179,10 | 180,15 | -0,08% | - |
| 12.01.2024 | 181,55 | 182,45 | 180,30 | 180,30 | -0,88% | - |
| 11.01.2024 | 183,35 | 185,20 | 179,65 | 181,90 | -1,14% | 2,00 |
| 10.01.2024 | 184,70 | 186,85 | 183,30 | 184,00 | -0,89% | 70,00 |
| 09.01.2024 | 185,25 | 187,75 | 185,25 | 185,65 | -0,35% | - |
| 08.01.2024 | 178,60 | 187,00 | 178,60 | 186,30 | 3,56% | 10,00 |
| 05.01.2024 | 176,25 | 180,75 | 176,25 | 179,90 | 0,36% | 11,00 |
| 04.01.2024 | 177,25 | 180,00 | 177,00 | 179,25 | 0,93% | 250,00 |
| 03.01.2024 | 185,70 | 185,70 | 177,60 | 177,60 | -4,80% | - |
| 02.01.2024 | 186,55 | 189,25 | 186,55 | 186,55 | 0,92% | - |
| 29.12.2023 | 186,55 | 186,70 | 184,85 | 184,85 | -0,96% | 74,00 |
| 28.12.2023 | 184,25 | 186,65 | 184,25 | 186,65 | 1,06% | - |
| 27.12.2023 | 186,15 | 186,15 | 184,65 | 184,70 | -0,51% | - |
| 22.12.2023 | 186,40 | 188,10 | 185,65 | 185,65 | -0,85% | - |
| 21.12.2023 | 186,00 | 187,25 | 184,70 | 187,25 | 0,54% | - |
| 20.12.2023 | 188,90 | 189,10 | 186,25 | 186,25 | -1,11% | - |
| 19.12.2023 | 185,45 | 189,15 | 185,00 | 188,35 | 1,15% | 100,00 |
| 18.12.2023 | 185,20 | 186,60 | 183,00 | 186,20 | 0,40% | 45,00 |
| 15.12.2023 | 184,70 | 185,55 | 183,75 | 185,45 | 0,51% | 4,00 |
| 14.12.2023 | 181,35 | 184,50 | 181,30 | 184,50 | 1,74% | 100,00 |
| 13.12.2023 | 176,60 | 181,35 | 174,90 | 181,35 | 3,72% | 30,00 |
| 12.12.2023 | 174,85 | 175,70 | 173,50 | 174,85 | -0,29% | 22,00 |
| 11.12.2023 | 172,45 | 177,70 | 172,45 | 175,35 | 1,45% | - |
| 08.12.2023 | 170,95 | 176,20 | 170,95 | 172,85 | 1,08% | - |
| 07.12.2023 | 171,50 | 173,45 | 171,00 | 171,00 | -0,55% | - |
| 06.12.2023 | 168,20 | 171,95 | 168,20 | 171,95 | 2,05% | - |
| 05.12.2023 | 170,70 | 170,90 | 168,20 | 168,50 | -1,40% | 13,00 |
| 04.12.2023 | 169,85 | 171,85 | 169,80 | 170,90 | 0,41% | 6,00 |
| 01.12.2023 | 165,90 | 170,20 | 165,90 | 170,20 | 2,35% | 25,00 |
| 30.11.2023 | 164,95 | 167,30 | 163,45 | 166,30 | 0,94% | 6,00 |
| 29.11.2023 | 161,90 | 167,45 | 161,90 | 164,75 | 1,82% | - |
| 28.11.2023 | 160,15 | 161,80 | 160,15 | 161,80 | 0,84% | 41,00 |
| 27.11.2023 | 163,00 | 163,00 | 160,45 | 160,45 | -0,50% | - |