172,050€
-0,78%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 173,05 | 173,05 | 173,00 | 173,00 | -0,23% | 84,00 |
| 18.04.2024 | 174,55 | 176,05 | 173,40 | 173,40 | -1,11% | 126,00 |
| 17.04.2024 | 178,15 | 178,85 | 175,35 | 175,35 | -2,04% | 12,00 |
| 16.04.2024 | 180,25 | 183,15 | 178,40 | 179,00 | -1,89% | 258,00 |
| 15.04.2024 | 185,55 | 187,40 | 182,45 | 182,45 | -2,25% | 313,00 |
| 12.04.2024 | 192,05 | 192,05 | 185,80 | 186,65 | -2,30% | 51,00 |
| 11.04.2024 | 188,30 | 191,05 | 188,30 | 191,05 | 2,66% | 53,00 |
| 10.04.2024 | 192,05 | 192,05 | 186,10 | 186,10 | -2,05% | 85,00 |
| 09.04.2024 | 184,90 | 190,00 | 184,90 | 190,00 | 2,70% | 108,00 |
| 08.04.2024 | 183,75 | 185,00 | 181,50 | 185,00 | 2,24% | 270,00 |
| 05.04.2024 | 183,60 | 184,10 | 180,00 | 180,95 | -1,74% | 66,00 |
| 04.04.2024 | 182,95 | 187,00 | 182,95 | 184,15 | 0,52% | 87,00 |
| 03.04.2024 | 182,40 | 183,20 | 181,95 | 183,20 | 0,47% | 51,00 |
| 02.04.2024 | 185,55 | 185,55 | 177,90 | 182,35 | -0,41% | 915,00 |
| 28.03.2024 | 184,95 | 186,65 | 183,10 | 183,10 | 1,02% | 940,00 |
| 27.03.2024 | 175,15 | 181,25 | 175,15 | 181,25 | 3,42% | 37,00 |
| 26.03.2024 | 177,75 | 177,75 | 175,25 | 175,25 | 0,09% | 21,00 |
| 25.03.2024 | 178,05 | 178,25 | 174,40 | 175,10 | -1,60% | 187,00 |
| 22.03.2024 | 177,25 | 178,05 | 177,25 | 177,95 | -0,45% | 57,00 |
| 21.03.2024 | 174,90 | 178,75 | 174,90 | 178,75 | 2,38% | 102,00 |
| 20.03.2024 | 175,75 | 177,15 | 173,55 | 174,60 | 0,32% | 246,00 |
| 19.03.2024 | 177,00 | 177,00 | 174,05 | 174,05 | -1,39% | 100,00 |
| 18.03.2024 | 176,75 | 177,00 | 173,60 | 176,50 | 1,79% | 322,00 |
| 15.03.2024 | 175,70 | 175,80 | 172,10 | 173,40 | -0,49% | 49,00 |
| 14.03.2024 | 171,45 | 174,60 | 171,45 | 174,25 | 1,54% | 68,00 |
| 13.03.2024 | 169,50 | 173,30 | 169,35 | 171,60 | 0,32% | 49,00 |
| 12.03.2024 | 167,75 | 171,05 | 167,75 | 171,05 | 2,06% | 63,00 |
| 11.03.2024 | 164,60 | 167,90 | 164,30 | 167,60 | 0,96% | 92,00 |
| 08.03.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 0,00% | 7,00 |
| 07.03.2024 | 161,85 | 166,00 | 161,85 | 166,00 | 2,88% | 265,00 |
| 06.03.2024 | 160,70 | 161,35 | 160,40 | 161,35 | 1,61% | 112,00 |
| 05.03.2024 | 162,90 | 163,10 | 158,75 | 158,80 | -3,20% | 200,00 |
| 04.03.2024 | 169,20 | 169,30 | 162,95 | 164,05 | -3,27% | 697,00 |
| 01.03.2024 | 169,25 | 169,60 | 167,95 | 169,60 | 0,71% | 118,00 |
| 29.02.2024 | 168,05 | 170,50 | 167,75 | 168,40 | -0,56% | 74,00 |
| 28.02.2024 | 169,75 | 169,75 | 168,00 | 169,35 | 0,39% | 179,00 |
| 27.02.2024 | 165,00 | 169,30 | 164,15 | 168,70 | 1,57% | 406,00 |
| 26.02.2024 | 170,00 | 170,40 | 165,50 | 166,10 | -2,55% | 396,00 |
| 23.02.2024 | 168,75 | 170,45 | 167,00 | 170,45 | 1,43% | 650,00 |
| 22.02.2024 | 167,35 | 171,45 | 167,35 | 168,05 | -0,03% | 402,00 |
| 21.02.2024 | 174,85 | 174,85 | 168,10 | 168,10 | -3,94% | 164,00 |
| 20.02.2024 | 175,45 | 176,80 | 174,75 | 175,00 | -0,71% | 178,00 |
| 19.02.2024 | 176,25 | 176,45 | 176,25 | 176,25 | -0,87% | 50,00 |
| 16.02.2024 | 181,30 | 181,80 | 177,80 | 177,80 | -1,50% | 114,00 |
| 15.02.2024 | 177,60 | 181,10 | 176,00 | 180,50 | 1,60% | 157,00 |
| 14.02.2024 | 178,00 | 178,30 | 177,65 | 177,65 | 2,22% | 45,00 |
| 13.02.2024 | 178,60 | 178,60 | 172,35 | 173,80 | -3,20% | 144,00 |
| 12.02.2024 | 175,05 | 180,35 | 175,05 | 179,55 | 2,60% | 211,00 |
| 09.02.2024 | 180,75 | 182,70 | 173,95 | 175,00 | -3,53% | 152,00 |
| 08.02.2024 | 172,00 | 184,90 | 170,55 | 181,40 | -1,39% | 301,00 |
| 07.02.2024 | 182,70 | 185,70 | 179,25 | 183,95 | -0,14% | 261,00 |
| 06.02.2024 | 181,55 | 185,50 | 181,45 | 184,20 | 2,33% | 529,00 |
| 05.02.2024 | 179,65 | 181,00 | 179,65 | 180,00 | 0,25% | 64,00 |
| 02.02.2024 | 176,10 | 180,70 | 174,60 | 179,55 | 2,60% | 382,00 |
| 01.02.2024 | 177,40 | 178,20 | 175,00 | 175,00 | -2,02% | 56,00 |
| 31.01.2024 | 181,75 | 181,80 | 178,60 | 178,60 | -0,53% | 55,00 |
| 30.01.2024 | 181,65 | 181,75 | 179,35 | 179,55 | 0,03% | 63,00 |
| 29.01.2024 | 177,70 | 179,60 | 177,70 | 179,50 | -0,08% | 165,00 |
| 26.01.2024 | 178,10 | 180,75 | 176,00 | 179,65 | -0,31% | 254,00 |
| 25.01.2024 | 177,10 | 180,20 | 177,10 | 180,20 | 1,12% | 116,00 |
| 24.01.2024 | 182,20 | 182,50 | 178,20 | 178,20 | -2,44% | 153,00 |
| 23.01.2024 | 178,00 | 184,90 | 178,00 | 182,65 | 2,93% | 26,00 |
| 22.01.2024 | 178,70 | 179,10 | 176,25 | 177,45 | -0,84% | 259,00 |
| 19.01.2024 | 179,85 | 182,00 | 176,05 | 178,95 | 1,22% | 155,00 |
| 18.01.2024 | 177,25 | 178,00 | 176,80 | 176,80 | 0,63% | 111,00 |
| 17.01.2024 | 176,45 | 178,20 | 175,25 | 175,70 | -0,17% | 105,00 |
| 16.01.2024 | 180,75 | 180,75 | 176,00 | 176,00 | -2,84% | 91,00 |
| 15.01.2024 | 181,15 | 181,15 | 179,30 | 181,15 | -0,28% | 73,00 |
| 12.01.2024 | 183,25 | 183,30 | 181,55 | 181,65 | 1,40% | 115,00 |
| 11.01.2024 | 183,55 | 183,55 | 179,15 | 179,15 | -2,85% | 20,00 |
| 10.01.2024 | 184,70 | 184,70 | 184,40 | 184,40 | -0,43% | 16,00 |
| 09.01.2024 | 185,05 | 185,20 | 185,05 | 185,20 | -0,96% | 15,00 |
| 08.01.2024 | 180,35 | 187,00 | 178,90 | 187,00 | 2,89% | 114,00 |
| 05.01.2024 | 176,00 | 181,75 | 176,00 | 181,75 | 0,83% | 38,00 |
| 04.01.2024 | 177,10 | 180,30 | 177,10 | 180,25 | 1,26% | 753,00 |
| 03.01.2024 | 187,45 | 187,45 | 177,65 | 178,00 | -6,07% | 286,00 |
| 02.01.2024 | 186,60 | 189,50 | 185,85 | 189,50 | 2,29% | 227,00 |
| 29.12.2023 | 186,55 | 186,55 | 185,25 | 185,25 | -0,83% | 137,00 |
| 28.12.2023 | 186,05 | 186,80 | 184,70 | 186,80 | 0,73% | 177,00 |
| 27.12.2023 | 186,15 | 187,75 | 184,70 | 185,45 | -0,54% | 93,00 |
| 22.12.2023 | 188,20 | 188,45 | 186,00 | 186,45 | -0,43% | 303,00 |
| 21.12.2023 | 186,00 | 187,80 | 185,85 | 187,25 | 0,59% | 80,00 |
| 20.12.2023 | 189,00 | 190,40 | 186,15 | 186,15 | -1,77% | 69,00 |
| 19.12.2023 | 185,25 | 190,00 | 182,00 | 189,50 | 1,55% | 464,00 |
| 18.12.2023 | 185,05 | 187,55 | 185,00 | 186,60 | 1,25% | 234,00 |
| 15.12.2023 | 187,35 | 187,35 | 184,05 | 184,30 | -0,27% | 145,00 |
| 14.12.2023 | 181,60 | 187,00 | 181,15 | 184,80 | 1,68% | 498,00 |
| 13.12.2023 | 174,95 | 181,75 | 174,95 | 181,75 | 3,09% | 582,00 |
| 12.12.2023 | 174,45 | 176,30 | 174,45 | 176,30 | 0,28% | 46,00 |
| 11.12.2023 | 172,50 | 177,20 | 172,50 | 175,80 | 1,03% | 316,00 |
| 08.12.2023 | 172,75 | 176,45 | 172,50 | 174,00 | -0,11% | 128,00 |
| 07.12.2023 | 172,85 | 174,20 | 169,60 | 174,20 | 0,99% | 138,00 |
| 06.12.2023 | 168,30 | 172,50 | 168,30 | 172,50 | 2,68% | 56,00 |
| 05.12.2023 | 170,30 | 170,30 | 168,00 | 168,00 | -2,07% | 150,00 |
| 04.12.2023 | 171,60 | 172,35 | 169,00 | 171,55 | 0,70% | 527,00 |
| 01.12.2023 | 167,75 | 170,35 | 167,60 | 170,35 | 2,56% | 182,00 |
| 30.11.2023 | 167,30 | 167,30 | 164,00 | 166,10 | 0,91% | 157,00 |
| 29.11.2023 | 162,05 | 167,45 | 162,05 | 164,60 | 1,86% | 373,00 |
| 28.11.2023 | 161,70 | 162,00 | 161,60 | 161,60 | 0,06% | 63,00 |
| 27.11.2023 | 164,00 | 164,00 | 161,50 | 161,50 | -1,37% | 224,00 |