172,900€
-0,49%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 174,75 | 174,75 | 172,33 | 172,93 | -0,47% | - |
| 18.04.2024 | 176,77 | 176,88 | 173,27 | 173,75 | -0,87% | - |
| 17.04.2024 | 179,08 | 179,70 | 175,02 | 175,27 | -2,22% | 1,00 |
| 16.04.2024 | 180,70 | 182,77 | 178,55 | 179,25 | -1,32% | - |
| 15.04.2024 | 185,02 | 187,65 | 180,50 | 181,65 | -2,50% | - |
| 12.04.2024 | 191,00 | 192,18 | 185,95 | 186,30 | -2,46% | 6,00 |
| 11.04.2024 | 189,27 | 191,15 | 186,63 | 191,00 | 0,96% | - |
| 10.04.2024 | 191,43 | 191,63 | 185,75 | 189,18 | -0,98% | 53,00 |
| 09.04.2024 | 185,90 | 191,50 | 185,13 | 191,05 | 2,77% | - |
| 08.04.2024 | 182,77 | 186,90 | 179,75 | 185,90 | 1,63% | - |
| 05.04.2024 | 182,25 | 183,75 | 179,05 | 182,93 | 0,25% | - |
| 04.04.2024 | 184,58 | 188,35 | 182,38 | 182,48 | -0,63% | 61,00 |
| 03.04.2024 | 185,75 | 185,75 | 181,80 | 183,63 | 0,01% | 32,00 |
| 02.04.2024 | 184,48 | 186,27 | 176,77 | 183,60 | -0,76% | 16,00 |
| 28.03.2024 | 182,43 | 186,85 | 182,08 | 185,00 | 1,49% | - |
| 27.03.2024 | 175,98 | 182,43 | 175,98 | 182,27 | 3,55% | - |
| 26.03.2024 | 176,68 | 177,50 | 175,18 | 176,02 | -0,41% | - |
| 25.03.2024 | 177,23 | 177,95 | 174,77 | 176,75 | -0,83% | - |
| 22.03.2024 | 177,73 | 179,60 | 175,63 | 178,23 | -0,04% | 30,00 |
| 21.03.2024 | 175,20 | 179,43 | 174,80 | 178,30 | 1,91% | - |
| 20.03.2024 | 174,50 | 177,18 | 174,23 | 174,95 | 0,30% | - |
| 19.03.2024 | 176,25 | 177,20 | 172,90 | 174,43 | -1,39% | - |
| 18.03.2024 | 174,10 | 177,65 | 172,90 | 176,88 | 1,83% | 5,00 |
| 15.03.2024 | 174,35 | 176,05 | 170,88 | 173,70 | -0,37% | 3,00 |
| 14.03.2024 | 171,98 | 175,35 | 171,77 | 174,35 | 1,56% | - |
| 13.03.2024 | 171,18 | 173,50 | 170,23 | 171,68 | 0,44% | 1,00 |
| 12.03.2024 | 168,88 | 171,10 | 167,83 | 170,93 | 1,18% | - |
| 11.03.2024 | 165,02 | 169,52 | 164,85 | 168,93 | 1,88% | 10,00 |
| 08.03.2024 | 164,43 | 167,05 | 163,77 | 165,80 | 0,00% | - |
| 07.03.2024 | 161,40 | 166,52 | 160,80 | 165,80 | 2,90% | - |
| 06.03.2024 | 160,30 | 162,55 | 159,33 | 161,13 | 0,72% | - |
| 05.03.2024 | 164,02 | 164,08 | 157,50 | 159,98 | -2,48% | 5,00 |
| 04.03.2024 | 170,48 | 170,48 | 162,85 | 164,05 | -3,66% | 41,00 |
| 01.03.2024 | 168,35 | 170,52 | 167,70 | 170,27 | 0,69% | - |
| 29.02.2024 | 168,75 | 171,73 | 167,83 | 169,10 | 0,45% | - |
| 28.02.2024 | 168,83 | 170,33 | 168,00 | 168,35 | -0,38% | 6,00 |
| 27.02.2024 | 165,95 | 171,52 | 164,45 | 169,00 | 1,91% | 6,00 |
| 26.02.2024 | 170,10 | 170,48 | 165,63 | 165,83 | -2,77% | 4,00 |
| 23.02.2024 | 167,90 | 171,18 | 166,40 | 170,55 | 1,67% | 150,00 |
| 22.02.2024 | 171,52 | 171,90 | 167,00 | 167,75 | -2,20% | 111,00 |
| 21.02.2024 | 175,70 | 175,80 | 166,90 | 171,52 | -2,39% | - |
| 20.02.2024 | 177,02 | 177,02 | 173,73 | 175,73 | -0,75% | - |
| 19.02.2024 | 177,13 | 177,38 | 176,80 | 177,05 | 0,10% | 21,00 |
| 16.02.2024 | 180,25 | 182,93 | 176,85 | 176,88 | -1,87% | - |
| 15.02.2024 | 176,52 | 182,35 | 176,00 | 180,25 | 2,07% | - |
| 14.02.2024 | 175,45 | 179,30 | 174,40 | 176,60 | 1,06% | 2,00 |
| 13.02.2024 | 178,95 | 178,95 | 171,83 | 174,75 | -1,84% | 20,00 |
| 12.02.2024 | 176,60 | 181,25 | 175,35 | 178,02 | 1,27% | - |
| 09.02.2024 | 181,50 | 183,05 | 173,80 | 175,80 | -3,03% | 3,00 |
| 08.02.2024 | 175,55 | 185,05 | 170,55 | 181,30 | 3,25% | - |
| 07.02.2024 | 184,58 | 185,98 | 167,65 | 175,60 | -4,32% | 34,00 |
| 06.02.2024 | 180,80 | 185,35 | 180,33 | 183,52 | 1,45% | - |
| 05.02.2024 | 180,40 | 181,52 | 177,13 | 180,90 | 0,25% | 8,00 |
| 02.02.2024 | 177,27 | 181,43 | 174,60 | 180,45 | 1,62% | - |
| 01.02.2024 | 176,38 | 178,05 | 173,65 | 177,58 | 0,69% | - |
| 31.01.2024 | 179,18 | 181,13 | 175,98 | 176,35 | -2,19% | - |
| 30.01.2024 | 180,00 | 182,18 | 178,73 | 180,30 | -0,14% | 4,00 |
| 29.01.2024 | 177,88 | 181,00 | 177,60 | 180,55 | 1,04% | 10,00 |
| 26.01.2024 | 177,23 | 180,27 | 175,50 | 178,70 | 0,46% | - |
| 25.01.2024 | 177,73 | 181,25 | 177,15 | 177,88 | 0,08% | 40,00 |
| 24.01.2024 | 181,25 | 182,68 | 177,45 | 177,73 | -2,17% | 63,00 |
| 23.01.2024 | 179,38 | 186,93 | 178,35 | 181,68 | 1,13% | 54,00 |
| 22.01.2024 | 177,65 | 181,83 | 176,02 | 179,65 | 0,97% | 30,00 |
| 19.01.2024 | 179,68 | 181,60 | 176,10 | 177,93 | -1,11% | 35,00 |
| 18.01.2024 | 176,48 | 180,10 | 173,83 | 179,93 | 1,87% | 17,00 |
| 17.01.2024 | 179,08 | 179,77 | 174,73 | 176,63 | -1,23% | 22,00 |
| 16.01.2024 | 181,27 | 182,23 | 176,00 | 178,83 | -1,35% | - |
| 15.01.2024 | 180,38 | 181,48 | 179,93 | 181,27 | 0,64% | - |
| 12.01.2024 | 182,73 | 183,30 | 180,13 | 180,13 | -1,33% | 30,00 |
| 11.01.2024 | 184,10 | 185,08 | 179,18 | 182,55 | -0,88% | 2,00 |
| 10.01.2024 | 185,95 | 186,85 | 182,90 | 184,18 | -0,82% | 3,00 |
| 09.01.2024 | 185,88 | 188,68 | 184,40 | 185,70 | -0,21% | 7,00 |
| 08.01.2024 | 180,70 | 187,40 | 179,18 | 186,10 | 2,79% | 2,00 |
| 05.01.2024 | 178,85 | 182,15 | 175,50 | 181,05 | 0,88% | 4,00 |
| 04.01.2024 | 177,63 | 181,30 | 177,13 | 179,48 | 0,93% | 43,00 |
| 03.01.2024 | 187,02 | 188,75 | 177,13 | 177,83 | -4,97% | 12,00 |
| 02.01.2024 | 186,40 | 189,83 | 186,20 | 187,13 | 0,39% | 30,00 |
| 29.12.2023 | 187,35 | 187,68 | 185,13 | 186,40 | -0,55% | 18,00 |
| 28.12.2023 | 185,30 | 187,80 | 184,55 | 187,43 | 1,02% | 7,00 |
| 27.12.2023 | 186,68 | 187,05 | 184,52 | 185,52 | -0,36% | 1,00 |
| 22.12.2023 | 187,77 | 189,15 | 185,65 | 186,20 | -0,84% | 6,00 |
| 21.12.2023 | 186,43 | 188,80 | 184,15 | 187,77 | 0,72% | 5,00 |
| 20.12.2023 | 189,45 | 191,23 | 185,75 | 186,43 | -1,41% | 40,00 |
| 19.12.2023 | 185,77 | 190,08 | 182,00 | 189,10 | 1,48% | 12,00 |
| 18.12.2023 | 184,80 | 187,43 | 183,30 | 186,35 | 0,22% | 81,00 |
| 15.12.2023 | 185,35 | 186,95 | 183,20 | 185,95 | 0,24% | 8,00 |
| 14.12.2023 | 181,65 | 188,73 | 181,43 | 185,50 | 2,11% | 18,00 |
| 13.12.2023 | 176,08 | 182,52 | 173,93 | 181,68 | 3,18% | 50,00 |
| 12.12.2023 | 175,77 | 176,48 | 173,13 | 176,08 | 0,09% | 19,00 |
| 11.12.2023 | 173,83 | 178,38 | 172,23 | 175,93 | 1,56% | 51,00 |
| 08.12.2023 | 171,50 | 177,15 | 170,43 | 173,23 | 0,99% | 51,00 |
| 07.12.2023 | 171,88 | 174,20 | 169,35 | 171,52 | -0,25% | - |
| 06.12.2023 | 168,68 | 173,52 | 168,48 | 171,95 | 1,91% | - |
| 05.12.2023 | 171,85 | 172,08 | 167,27 | 168,73 | -1,80% | 57,00 |
| 04.12.2023 | 170,50 | 172,68 | 168,63 | 171,83 | 0,78% | 35,00 |
| 01.12.2023 | 166,45 | 171,33 | 166,25 | 170,50 | 2,17% | - |
| 30.11.2023 | 165,52 | 167,98 | 163,25 | 166,88 | 1,00% | 160,00 |
| 29.11.2023 | 162,35 | 168,05 | 162,33 | 165,23 | 1,94% | - |
| 28.11.2023 | 161,50 | 162,43 | 159,13 | 162,08 | 0,92% | - |
| 27.11.2023 | 162,93 | 164,38 | 160,60 | 160,60 | -1,37% | - |