145,300€
-2,81%
Echtzeit-Aktienkurs Paycom Software
Bid:
Ask:
Aktienkurse zur Paycom Software Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 146,85 | 146,93 | 132,10 | 133,98 | -8,71% | - |
30.05.2024 | 150,27 | 151,50 | 145,70 | 146,75 | -3,09% | - |
29.05.2024 | 153,13 | 154,20 | 151,40 | 151,43 | -1,38% | - |
28.05.2024 | 157,20 | 158,00 | 153,05 | 153,55 | -2,46% | 14,00 |
27.05.2024 | 156,98 | 157,52 | 156,45 | 157,43 | 0,00% | - |
24.05.2024 | 161,10 | 162,15 | 154,55 | 157,43 | -2,43% | - |
23.05.2024 | 167,55 | 167,65 | 161,00 | 161,35 | -3,33% | - |
22.05.2024 | 165,50 | 167,60 | 163,98 | 166,90 | 0,89% | - |
21.05.2024 | 165,75 | 166,90 | 164,15 | 165,43 | -0,29% | - |
20.05.2024 | 167,60 | 168,60 | 163,98 | 165,90 | -1,03% | - |
17.05.2024 | 166,73 | 169,43 | 164,70 | 167,63 | 0,62% | 60,00 |
16.05.2024 | 163,30 | 167,43 | 163,20 | 166,60 | 2,18% | - |
15.05.2024 | 162,33 | 163,80 | 158,83 | 163,05 | 1,10% | - |
14.05.2024 | 161,45 | 164,13 | 160,45 | 161,27 | -0,08% | - |
13.05.2024 | 161,05 | 164,05 | 160,83 | 161,40 | 0,25% | - |
10.05.2024 | 162,63 | 164,65 | 158,93 | 161,00 | 0,06% | - |
09.05.2024 | 160,20 | 162,75 | 158,30 | 160,90 | 0,37% | - |
08.05.2024 | 164,33 | 164,45 | 159,27 | 160,30 | -2,29% | - |
07.05.2024 | 162,23 | 165,95 | 161,15 | 164,05 | 1,23% | - |
06.05.2024 | 159,33 | 163,02 | 156,85 | 162,05 | 1,84% | - |
03.05.2024 | 156,25 | 163,18 | 155,00 | 159,13 | 2,33% | 15,00 |
02.05.2024 | 157,80 | 168,90 | 148,77 | 155,50 | -11,76% | 7,00 |
30.04.2024 | 180,48 | 181,63 | 176,23 | 176,23 | -2,21% | - |
29.04.2024 | 176,65 | 182,25 | 176,35 | 180,20 | 2,08% | - |
26.04.2024 | 174,27 | 179,52 | 173,55 | 176,52 | 1,51% | - |
25.04.2024 | 175,10 | 175,18 | 171,13 | 173,90 | -0,98% | - |
24.04.2024 | 176,00 | 176,77 | 172,10 | 175,63 | -0,07% | - |
23.04.2024 | 175,30 | 179,80 | 174,85 | 175,75 | 0,26% | - |
22.04.2024 | 172,33 | 177,45 | 170,93 | 175,30 | 1,89% | - |
19.04.2024 | 173,02 | 176,13 | 172,00 | 172,05 | -0,95% | - |
18.04.2024 | 175,40 | 180,18 | 172,95 | 173,70 | -0,87% | - |
17.04.2024 | 179,00 | 180,10 | 175,05 | 175,23 | -2,10% | - |
16.04.2024 | 181,40 | 182,75 | 177,83 | 178,98 | -1,34% | 8,00 |
15.04.2024 | 186,45 | 187,58 | 180,50 | 181,40 | -2,59% | - |
12.04.2024 | 191,10 | 192,18 | 185,98 | 186,23 | -2,32% | - |
11.04.2024 | 189,20 | 191,88 | 185,90 | 190,65 | 0,78% | - |
10.04.2024 | 191,30 | 191,63 | 185,70 | 189,18 | -1,21% | - |
09.04.2024 | 185,90 | 191,50 | 185,45 | 191,50 | 3,00% | - |
08.04.2024 | 182,90 | 186,90 | 179,75 | 185,93 | 1,56% | 90,00 |
05.04.2024 | 182,85 | 184,05 | 178,83 | 183,08 | 0,27% | - |
04.04.2024 | 183,75 | 188,33 | 182,58 | 182,58 | -0,52% | - |
03.04.2024 | 183,08 | 184,63 | 181,00 | 183,52 | -0,03% | - |
02.04.2024 | 184,65 | 184,90 | 176,02 | 183,58 | -0,34% | - |
28.03.2024 | 182,08 | 187,13 | 178,00 | 184,20 | 1,53% | - |
27.03.2024 | 176,35 | 182,48 | 176,20 | 181,43 | 3,69% | - |
26.03.2024 | 176,38 | 178,43 | 174,65 | 174,98 | -0,72% | - |
25.03.2024 | 177,65 | 178,38 | 174,80 | 176,25 | -0,42% | 11,00 |
22.03.2024 | 178,40 | 179,63 | 174,88 | 177,00 | -0,73% | 339,00 |
21.03.2024 | 175,38 | 180,18 | 172,88 | 178,30 | 2,35% | - |
20.03.2024 | 174,48 | 177,85 | 171,88 | 174,20 | -0,17% | - |
19.03.2024 | 176,33 | 177,15 | 171,90 | 174,50 | -1,02% | - |
18.03.2024 | 175,45 | 177,75 | 172,90 | 176,30 | -0,37% | - |
15.03.2024 | 174,35 | 177,02 | 170,63 | 176,95 | 2,61% | - |
14.03.2024 | 172,48 | 175,33 | 171,00 | 172,45 | 2,03% | - |
13.03.2024 | 170,77 | 173,90 | 168,00 | 169,02 | -0,85% | - |
12.03.2024 | 168,90 | 171,58 | 167,38 | 170,48 | 1,47% | - |
11.03.2024 | 165,45 | 169,63 | 164,75 | 168,00 | 1,37% | 3,00 |
08.03.2024 | 165,90 | 167,20 | 163,20 | 165,73 | -0,17% | - |
07.03.2024 | 161,08 | 167,18 | 160,88 | 166,00 | 2,87% | 250,00 |
06.03.2024 | 160,18 | 162,93 | 159,02 | 161,38 | 0,78% | - |
05.03.2024 | 163,73 | 163,95 | 157,08 | 160,13 | -2,32% | - |
04.03.2024 | 170,08 | 170,18 | 162,48 | 163,93 | -3,83% | - |
01.03.2024 | 168,65 | 171,20 | 167,02 | 170,45 | 1,04% | 4,00 |
29.02.2024 | 169,25 | 172,45 | 167,70 | 168,70 | -0,41% | - |
28.02.2024 | 169,00 | 170,33 | 167,77 | 169,40 | 0,31% | - |
27.02.2024 | 165,85 | 171,75 | 164,45 | 168,88 | 1,72% | 20,00 |
26.02.2024 | 170,43 | 170,48 | 164,98 | 166,02 | -2,70% | - |
23.02.2024 | 168,00 | 171,15 | 165,95 | 170,63 | 1,64% | - |
22.02.2024 | 168,38 | 172,60 | 166,33 | 167,88 | -0,21% | - |
21.02.2024 | 175,70 | 175,75 | 166,93 | 168,23 | -4,36% | 10,00 |
20.02.2024 | 176,65 | 177,15 | 171,70 | 175,90 | -0,64% | - |
19.02.2024 | 177,13 | 177,38 | 176,98 | 177,02 | -0,06% | 3,00 |
16.02.2024 | 180,40 | 182,83 | 177,10 | 177,13 | -1,87% | - |
15.02.2024 | 176,68 | 183,02 | 175,73 | 180,50 | 2,32% | - |
14.02.2024 | 174,43 | 180,05 | 174,43 | 176,40 | 1,06% | - |
13.02.2024 | 177,85 | 177,98 | 171,50 | 174,55 | -1,90% | 2,00 |
12.02.2024 | 175,93 | 181,93 | 175,35 | 177,93 | 1,04% | 195,00 |
09.02.2024 | 181,58 | 183,70 | 173,45 | 176,10 | -3,06% | - |
08.02.2024 | 171,25 | 185,68 | 171,25 | 181,65 | -1,68% | 78,00 |
07.02.2024 | 183,77 | 185,90 | 177,93 | 184,75 | 2,75% | - |
06.02.2024 | 180,63 | 185,50 | 179,80 | 179,80 | -0,57% | - |
05.02.2024 | 180,63 | 181,95 | 176,80 | 180,83 | 0,12% | - |
02.02.2024 | 177,27 | 181,77 | 175,02 | 180,60 | 1,93% | - |
01.02.2024 | 176,27 | 178,73 | 173,27 | 177,18 | 0,67% | - |
31.01.2024 | 180,70 | 181,13 | 175,25 | 176,00 | -2,38% | 3,00 |
30.01.2024 | 180,85 | 182,70 | 178,45 | 180,30 | -0,32% | - |
29.01.2024 | 178,58 | 181,00 | 176,83 | 180,88 | 1,30% | - |
26.01.2024 | 177,27 | 180,70 | 175,50 | 178,55 | 0,38% | - |
25.01.2024 | 178,15 | 181,95 | 177,15 | 177,88 | 0,01% | - |
24.01.2024 | 181,75 | 183,10 | 177,50 | 177,85 | -2,16% | 30,00 |
23.01.2024 | 178,85 | 187,60 | 178,83 | 181,77 | 1,44% | - |
22.01.2024 | 177,60 | 182,55 | 175,25 | 179,20 | 0,86% | - |
19.01.2024 | 179,73 | 181,43 | 175,55 | 177,68 | -1,33% | - |
18.01.2024 | 176,25 | 180,08 | 173,13 | 180,08 | 1,95% | - |
17.01.2024 | 178,58 | 179,18 | 174,58 | 176,63 | -1,38% | 50,00 |
16.01.2024 | 181,30 | 182,20 | 176,05 | 179,10 | -1,20% | 7,00 |
15.01.2024 | 180,27 | 181,48 | 179,88 | 181,27 | 0,46% | - |
12.01.2024 | 182,45 | 183,63 | 180,13 | 180,45 | -1,16% | - |
11.01.2024 | 184,25 | 185,65 | 178,40 | 182,58 | -0,91% | - |
10.01.2024 | 185,60 | 187,25 | 182,15 | 184,25 | -0,82% | - |