190,160$
-1,33%
Echtzeit-Aktienkurs Paycom Software Inc.
Bid:
Ask:
Aktienkurse zur Paycom Software Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 192,71 | 192,71 | 190,00 | 190,25 | -1,29% | 7.804,00 |
| 15.04.2024 | 197,75 | 198,17 | 191,80 | 192,73 | -2,66% | 600.496,00 |
| 12.04.2024 | 203,02 | 203,02 | 197,75 | 198,00 | -3,19% | 758.391,00 |
| 11.04.2024 | 205,34 | 205,34 | 199,73 | 204,52 | 0,60% | 521.447,00 |
| 10.04.2024 | 203,54 | 203,79 | 199,58 | 203,31 | -2,17% | 1.152.739,00 |
| 09.04.2024 | 203,20 | 207,99 | 202,75 | 207,82 | 2,95% | 646.903,00 |
| 08.04.2024 | 199,86 | 202,82 | 198,58 | 201,86 | 1,80% | 707.107,00 |
| 05.04.2024 | 197,11 | 198,84 | 193,70 | 198,29 | 0,27% | 622.269,00 |
| 04.04.2024 | 201,96 | 204,63 | 197,74 | 197,75 | -0,53% | 737.257,00 |
| 03.04.2024 | 197,20 | 199,72 | 196,48 | 198,81 | 0,58% | 980.290,00 |
| 02.04.2024 | 192,00 | 198,19 | 189,70 | 197,67 | -0,31% | 1.155.674,00 |
| 01.04.2024 | 198,31 | 198,96 | 195,15 | 198,28 | -0,37% | 765.619,00 |
| 28.03.2024 | 198,37 | 201,80 | 197,79 | 199,01 | 0,91% | 750.657,00 |
| 27.03.2024 | 193,00 | 197,51 | 193,00 | 197,22 | 3,47% | 766.210,00 |
| 26.03.2024 | 192,27 | 192,35 | 189,72 | 190,60 | -0,35% | 1.098.156,00 |
| 25.03.2024 | 191,74 | 192,73 | 189,35 | 191,26 | -0,63% | 396.699,00 |
| 22.03.2024 | 193,29 | 193,67 | 190,00 | 192,47 | -0,55% | 459.051,00 |
| 21.03.2024 | 192,78 | 194,80 | 191,98 | 193,53 | 1,14% | 564.410,00 |
| 20.03.2024 | 190,41 | 192,57 | 189,60 | 191,34 | 0,93% | 492.708,00 |
| 19.03.2024 | 191,45 | 191,45 | 187,71 | 189,58 | -1,06% | 691.036,00 |
| 18.03.2024 | 191,53 | 193,14 | 189,20 | 191,61 | 1,01% | 754.354,00 |
| 15.03.2024 | 188,43 | 191,77 | 185,99 | 189,70 | -0,05% | 1.680.277,00 |
| 14.03.2024 | 188,74 | 190,94 | 187,47 | 189,80 | 0,82% | 819.916,00 |
| 13.03.2024 | 187,04 | 189,86 | 186,84 | 188,25 | 0,75% | 790.558,00 |
| 12.03.2024 | 184,94 | 186,94 | 182,65 | 186,84 | 1,27% | 633.583,00 |
| 11.03.2024 | 181,16 | 185,25 | 180,77 | 184,50 | 1,81% | 894.536,00 |
| 08.03.2024 | 182,38 | 182,70 | 179,19 | 181,22 | -0,25% | 721.146,00 |
| 07.03.2024 | 177,01 | 182,37 | 176,44 | 181,68 | 3,30% | 757.254,00 |
| 06.03.2024 | 175,16 | 177,28 | 173,74 | 175,88 | 1,14% | 713.311,00 |
| 05.03.2024 | 176,77 | 176,79 | 170,89 | 173,89 | -2,34% | 928.096,00 |
| 04.03.2024 | 183,40 | 183,87 | 176,77 | 178,05 | -3,63% | 913.039,00 |
| 01.03.2024 | 181,95 | 184,79 | 181,06 | 184,75 | 1,29% | 659.825,00 |
| 29.02.2024 | 183,85 | 186,29 | 181,27 | 182,39 | -0,66% | 909.824,00 |
| 28.02.2024 | 181,68 | 184,60 | 181,54 | 183,60 | 0,27% | 754.405,00 |
| 27.02.2024 | 180,62 | 186,28 | 180,62 | 183,10 | 1,68% | 748.007,00 |
| 26.02.2024 | 184,05 | 184,05 | 179,61 | 180,08 | -2,49% | 719.612,00 |
| 23.02.2024 | 181,50 | 185,25 | 180,01 | 184,67 | 1,63% | 1.335.554,00 |
| 22.02.2024 | 184,17 | 185,82 | 180,72 | 181,71 | -0,17% | 1.238.203,00 |
| 21.02.2024 | 187,58 | 187,86 | 180,52 | 182,02 | -4,23% | 697.207,00 |
| 20.02.2024 | 188,50 | 191,20 | 188,15 | 190,05 | -0,40% | 629.858,00 |
| 16.02.2024 | 193,51 | 196,17 | 190,77 | 190,82 | -1,83% | 904.831,00 |
| 15.02.2024 | 190,99 | 196,42 | 189,60 | 194,38 | 2,71% | 1.492.683,00 |
| 14.02.2024 | 189,00 | 192,33 | 187,88 | 189,25 | 1,22% | 988.027,00 |
| 13.02.2024 | 186,75 | 188,66 | 184,00 | 186,97 | -2,47% | 1.097.466,00 |
| 12.02.2024 | 190,37 | 195,35 | 190,37 | 191,70 | 0,89% | 1.129.424,00 |
| 09.02.2024 | 196,08 | 197,53 | 187,46 | 190,00 | -2,94% | 1.784.148,00 |
| 08.02.2024 | 188,93 | 199,37 | 186,10 | 195,75 | -1,65% | 1.776.351,00 |
| 07.02.2024 | 198,05 | 200,13 | 191,96 | 199,03 | 0,69% | 1.217.274,00 |
| 06.02.2024 | 195,60 | 199,22 | 195,36 | 197,66 | 1,77% | 1.357.617,00 |
| 05.02.2024 | 194,00 | 194,60 | 189,97 | 194,23 | -0,39% | 766.764,00 |
| 02.02.2024 | 192,66 | 195,92 | 191,00 | 194,99 | 1,18% | 911.722,00 |
| 01.02.2024 | 191,35 | 192,81 | 188,23 | 192,72 | 1,30% | 983.398,00 |
| 31.01.2024 | 195,17 | 195,50 | 190,09 | 190,24 | -2,70% | 563.207,00 |
| 30.01.2024 | 194,50 | 197,54 | 193,71 | 195,52 | -0,20% | 490.065,00 |
| 29.01.2024 | 192,78 | 196,06 | 191,99 | 195,92 | 1,09% | 626.472,00 |
| 26.01.2024 | 193,94 | 196,15 | 193,13 | 193,81 | 0,53% | 801.096,00 |
| 25.01.2024 | 194,61 | 196,65 | 191,88 | 192,78 | -0,33% | 807.491,00 |
| 24.01.2024 | 199,16 | 199,33 | 193,07 | 193,42 | -1,94% | 671.666,00 |
| 23.01.2024 | 198,15 | 202,67 | 196,57 | 197,25 | 1,05% | 788.915,00 |
| 22.01.2024 | 195,69 | 198,05 | 191,00 | 195,21 | 0,84% | 1.494.084,00 |
| 19.01.2024 | 195,64 | 196,07 | 191,54 | 193,59 | -1,05% | 1.041.508,00 |
| 18.01.2024 | 194,32 | 195,77 | 188,47 | 195,64 | 1,80% | 699.427,00 |
| 17.01.2024 | 193,16 | 194,00 | 189,76 | 192,19 | -1,31% | 987.879,00 |
| 16.01.2024 | 196,02 | 197,01 | 191,23 | 194,74 | -1,43% | 879.629,00 |
| 12.01.2024 | 199,90 | 200,81 | 197,48 | 197,57 | -1,36% | 573.037,00 |
| 11.01.2024 | 202,97 | 202,97 | 196,09 | 200,29 | -0,85% | 816.163,00 |
| 10.01.2024 | 204,41 | 204,49 | 200,41 | 202,00 | -0,50% | 623.055,00 |
| 09.01.2024 | 201,99 | 206,17 | 201,99 | 203,02 | -0,55% | 429.386,00 |
| 08.01.2024 | 197,37 | 205,45 | 197,15 | 204,14 | 3,55% | 600.435,00 |
| 05.01.2024 | 193,03 | 200,23 | 192,82 | 197,15 | 0,33% | 624.518,00 |
| 04.01.2024 | 195,55 | 198,55 | 193,97 | 196,50 | 1,05% | 571.634,00 |
| 03.01.2024 | 201,57 | 202,43 | 193,74 | 194,45 | -4,96% | 809.027,00 |
| 02.01.2024 | 204,97 | 207,88 | 203,62 | 204,60 | -1,03% | 980.590,00 |
| 29.12.2023 | 207,00 | 208,37 | 205,54 | 206,72 | -0,40% | 522.956,00 |
| 28.12.2023 | 205,43 | 207,76 | 205,07 | 207,56 | 0,91% | 575.045,00 |
| 27.12.2023 | 206,19 | 207,35 | 204,77 | 205,69 | -0,31% | 429.797,00 |
| 26.12.2023 | 206,00 | 206,73 | 204,04 | 206,32 | 0,35% | 487.576,00 |
| 22.12.2023 | 208,09 | 208,94 | 204,47 | 205,60 | -0,48% | 495.099,00 |
| 21.12.2023 | 205,59 | 207,49 | 202,35 | 206,60 | 1,26% | 740.541,00 |
| 20.12.2023 | 206,77 | 209,62 | 203,19 | 204,03 | -1,90% | 749.087,00 |
| 19.12.2023 | 205,00 | 208,64 | 204,75 | 207,98 | 2,14% | 662.042,00 |
| 18.12.2023 | 203,59 | 204,80 | 200,01 | 203,62 | 0,42% | 665.772,00 |
| 15.12.2023 | 203,00 | 204,36 | 199,91 | 202,77 | -0,46% | 1.416.151,00 |
| 14.12.2023 | 201,86 | 207,36 | 199,28 | 203,71 | 2,81% | 1.077.159,00 |
| 13.12.2023 | 189,55 | 198,33 | 187,35 | 198,15 | 4,60% | 1.004.325,00 |
| 12.12.2023 | 189,56 | 194,58 | 186,32 | 189,44 | 0,11% | 786.961,00 |
| 11.12.2023 | 186,11 | 191,75 | 186,11 | 189,23 | 1,43% | 812.234,00 |
| 08.12.2023 | 183,98 | 190,77 | 183,62 | 186,57 | 0,71% | 1.062.264,00 |
| 07.12.2023 | 185,00 | 188,30 | 182,51 | 185,26 | -0,13% | 992.032,00 |
| 06.12.2023 | 183,52 | 186,85 | 181,63 | 185,51 | 1,86% | 890.426,00 |
| 05.12.2023 | 185,14 | 185,50 | 180,42 | 182,12 | -2,19% | 713.062,00 |
| 04.12.2023 | 184,25 | 186,77 | 182,66 | 186,20 | 0,24% | 717.825,00 |
| 01.12.2023 | 181,82 | 185,86 | 181,03 | 185,75 | 2,25% | 1.290.300,00 |
| 30.11.2023 | 183,30 | 183,30 | 177,90 | 181,66 | 0,20% | 1.175.040,00 |
| 29.11.2023 | 180,51 | 184,62 | 180,40 | 181,29 | 1,70% | 799.750,00 |
| 28.11.2023 | 175,62 | 178,63 | 174,75 | 178,26 | 1,22% | 597.013,00 |
| 27.11.2023 | 177,43 | 179,05 | 175,78 | 176,11 | -1,33% | 749.401,00 |
| 24.11.2023 | 177,15 | 179,04 | 176,35 | 178,49 | 0,56% | 501.809,00 |
| 22.11.2023 | 179,91 | 180,40 | 177,46 | 177,50 | -0,35% | 773.333,00 |
| 21.11.2023 | 180,66 | 182,15 | 177,78 | 178,12 | -2,37% | 678.712,00 |