Paycom Software Inc

PAYC
🏛️ 德国 →
176.15
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 291.85 293.90 291.85 291.85 0.0M
2022-12-29 283.90 292.65 282.00 291.75 0.0M
2022-12-28 283.65 283.65 283.15 283.15 0.0M
2022-12-27 286.50 290.00 280.00 284.05 0.0M
2022-12-23 287.30 287.30 283.05 285.25 0.0M
2022-12-22 291.25 291.25 279.00 279.40 0.0M
2022-12-21 288.40 292.50 288.20 292.50 0.0M
2022-12-20 288.80 288.80 288.80 288.80 0.0M
2022-12-19 294.15 297.00 292.25 292.25 0.0M
2022-12-16 293.65 293.65 288.70 288.70 0.0M
2022-12-15 307.00 307.00 297.55 298.35 0.0M
2022-12-14 313.55 313.55 313.55 313.55 0.0M
2022-12-13 308.50 310.00 308.50 310.00 0.0M
2022-12-12 297.65 297.65 296.40 296.40 0.0M
2022-12-09 301.30 302.45 300.35 302.45 0.0M
2022-12-08 293.60 302.80 293.60 302.80 0.0M
2022-12-07 299.70 299.70 295.90 295.90 0.0M
2022-12-06 299.45 299.45 293.75 293.75 0.0M
2022-12-05 299.45 299.45 299.45 299.45 0.0M
2022-12-02 323.40 323.40 323.40 323.40 0.0M
2022-12-01 325.75 330.70 321.95 330.70 0.0M
2022-11-30 309.40 309.40 306.00 306.00 0.0M
2022-11-29 314.90 314.90 313.00 314.10 0.0M
2022-11-28 314.40 314.40 314.40 314.40 0.0M
2022-11-24 315.05 315.05 313.20 313.20 0.0M
2022-11-23 309.55 314.70 309.55 314.70 0.0M
2022-11-22 306.30 306.30 306.30 306.30 0.0M
2022-11-21 308.80 308.90 305.50 305.50 0.0M
2022-11-18 308.70 308.70 303.00 303.00 0.0M
2022-11-17 325.15 325.75 308.00 308.00 0.0M
2022-11-16 332.80 333.80 332.80 333.80 0.0M
2022-11-15 319.00 324.70 316.10 324.70 0.0M
2022-11-11 323.45 330.40 321.70 330.40 0.0M
2022-11-10 299.50 320.85 299.50 320.85 0.0M
2022-11-09 301.95 302.00 296.55 296.55 0.0M
2022-11-08 296.05 305.25 294.90 305.25 0.0M
2022-11-07 308.60 308.60 295.25 295.25 0.0M
2022-11-04 311.10 311.10 300.50 300.50 0.0M
2022-11-03 322.90 340.80 322.50 340.80 0.0M
2022-11-02 343.55 343.55 323.35 323.35 0.0M
2022-11-01 351.25 351.30 345.65 345.65 0.0M
2022-10-31 343.10 350.00 343.10 350.00 0.0M
2022-10-28 333.95 337.50 333.95 337.50 0.0M
2022-10-27 329.40 333.05 328.00 333.05 0.0M
2022-10-26 329.00 338.60 329.00 331.95 0.0M
2022-10-25 336.70 336.70 336.70 336.70 0.0M
2022-10-24 327.60 327.60 319.15 323.15 0.0M
2022-10-20 324.65 326.60 324.05 326.60 0.0M
2022-10-19 333.85 335.20 321.85 321.85 0.0M
2022-10-18 326.10 333.55 326.00 333.55 0.0M
2022-10-17 309.65 312.15 309.65 311.90 0.0M
2022-10-14 319.20 319.20 310.30 310.30 0.0M
2022-10-13 320.65 323.70 304.75 304.75 0.0M
2022-10-12 321.10 321.10 318.90 318.90 0.0M
2022-10-11 318.65 323.75 318.65 323.75 0.0M
2022-10-10 347.80 347.80 327.35 327.35 0.0M
2022-10-07 361.45 361.75 349.45 349.45 0.0M
2022-10-06 354.00 354.00 354.00 354.00 0.0M
2022-10-04 345.00 350.00 345.00 347.45 0.0M
2022-10-03 338.65 338.65 335.30 335.30 0.0M
2022-09-30 341.10 347.60 337.55 338.60 0.0M
2022-09-29 353.90 353.90 338.30 338.30 0.0M
2022-09-28 340.05 346.10 339.35 346.10 0.0M
2022-09-27 335.70 342.00 335.70 342.00 0.0M
2022-09-23 335.65 335.65 329.20 329.20 0.0M
2022-09-22 347.35 347.35 329.10 329.10 0.0M
2022-09-21 350.65 350.65 350.65 350.65 0.0M
2022-09-20 350.40 350.40 343.70 343.70 0.0M
2022-09-19 351.45 351.45 345.00 345.00 0.0M
2022-09-15 367.05 367.05 362.85 362.85 0.0M
2022-09-14 361.05 369.30 361.05 369.30 0.0M
2022-09-12 364.60 364.60 363.10 363.20 0.0M
2022-09-09 362.40 371.30 362.40 371.30 0.0M
2022-09-08 355.30 360.05 354.85 359.90 0.0M
2022-09-07 349.35 358.75 349.35 358.75 0.0M
2022-09-05 348.00 348.00 348.00 348.00 0.0M
2022-09-01 347.85 349.50 338.75 343.15 0.0M
2022-08-31 358.90 358.90 349.10 349.10 0.0M
2022-08-30 349.75 349.75 349.10 349.10 0.0M
2022-08-29 359.70 360.00 350.05 350.05 0.0M
2022-08-26 371.10 373.85 358.65 360.00 0.0M
2022-08-25 372.15 372.15 372.15 372.15 0.0M
2022-08-24 368.50 374.25 368.50 372.50 0.0M
2022-08-23 370.00 372.05 370.00 372.05 0.0M
2022-08-22 375.25 375.25 362.00 367.70 0.0M
2022-08-19 380.25 380.25 380.25 380.25 0.0M
2022-08-18 382.95 387.65 382.95 387.65 0.0M
2022-08-17 387.45 387.45 382.10 387.15 0.0M
2022-08-16 391.45 397.10 391.45 397.10 0.0M
2022-08-15 382.75 393.95 382.75 393.00 0.0M
2022-08-12 359.00 381.05 359.00 374.40 0.0M
2022-08-11 368.75 368.75 365.35 365.75 0.0M
2022-08-10 370.00 372.00 367.10 367.50 0.0M
2022-08-09 361.10 370.00 354.40 370.00 0.0M
2022-08-08 365.45 368.90 361.40 361.40 0.0M
2022-08-05 354.40 368.85 351.35 368.10 0.0M
2022-08-04 347.40 353.00 341.30 352.95 0.0M
2022-08-03 334.45 359.15 334.45 347.45 0.0M
2022-08-02 337.50 337.50 335.00 335.00 0.0M
2022-08-01 323.45 330.40 323.45 328.50 0.0M
2022-07-29 325.20 325.55 313.60 317.45 0.0M
2022-07-28 312.80 321.95 310.30 321.95 0.0M
2022-07-27 298.65 301.10 298.65 301.10 0.0M
2022-07-26 307.00 307.00 294.20 294.55 0.0M
2022-07-25 318.60 318.60 308.05 309.10 0.0M
2022-07-22 323.20 323.20 320.00 320.00 0.0M
2022-07-21 317.55 326.90 315.90 326.90 0.0M
2022-07-20 306.35 321.90 305.85 321.85 0.0M
2022-07-18 301.50 301.50 299.70 299.70 0.0M
2022-07-15 291.55 301.20 290.10 301.20 0.0M
2022-07-14 292.80 292.95 292.80 292.95 0.0M
2022-07-13 291.55 291.55 291.55 291.55 0.0M
2022-07-12 316.30 316.30 295.15 295.15 0.0M
2022-07-11 317.80 317.80 316.25 316.25 0.0M
2022-07-08 321.05 324.05 317.70 317.70 0.0M
2022-07-07 309.05 319.85 307.10 319.85 0.0M
2022-07-06 304.90 310.60 304.90 310.60 0.0M
2022-07-05 307.75 307.75 302.95 302.95 0.0M
2022-07-04 276.15 276.15 276.15 276.15 0.0M
2022-07-01 267.10 267.20 267.10 267.20 0.0M
2022-06-30 264.75 264.75 264.75 264.75 0.0M
2022-06-29 273.90 276.05 273.25 276.05 0.0M
2022-06-28 284.20 284.20 284.20 284.20 0.0M
2022-06-27 289.25 291.85 289.25 290.10 0.0M
2022-06-24 272.70 288.95 272.70 288.95 0.0M
2022-06-23 259.55 259.55 257.35 259.50 0.0M
2022-06-22 253.90 261.45 253.90 257.40 0.0M
2022-06-21 254.60 259.05 254.20 256.50 0.0M
2022-06-20 253.55 253.55 249.45 252.00 0.0M
2022-06-17 250.00 255.95 250.00 252.80 0.0M
2022-06-16 261.10 261.10 242.65 242.65 0.0M
2022-06-15 259.65 264.50 257.70 264.50 0.0M
2022-06-14 258.70 261.65 257.50 257.50 0.0M
2022-06-13 274.75 274.75 258.25 258.25 0.0M
2022-06-10 283.30 283.30 283.30 283.30 0.0M
2022-06-09 290.15 293.10 287.40 291.50 0.0M
2022-06-07 281.60 286.20 277.20 286.20 0.0M
2022-06-06 281.15 281.15 277.45 277.45 0.0M
2022-06-03 281.90 281.90 275.95 275.95 0.0M
2022-06-02 263.75 281.05 263.75 281.05 0.0M
2022-06-01 267.70 267.80 267.70 267.80 0.0M
2022-05-31 274.05 274.05 274.00 274.00 0.0M
2022-05-30 275.90 275.90 275.10 275.10 0.0M
2022-05-27 263.35 272.00 263.35 269.90 0.0M
2022-05-26 256.40 256.40 255.40 255.40 0.0M
2022-05-25 248.20 255.90 248.20 255.90 0.0M
2022-05-24 252.35 252.35 247.65 247.65 0.0M
2022-05-23 264.70 264.70 251.45 251.90 0.0M
2022-05-20 258.40 258.40 257.00 257.00 0.0M
2022-05-19 251.50 257.85 251.50 257.85 0.0M
2022-05-18 265.10 265.10 265.10 265.10 0.0M
2022-05-17 267.25 269.90 263.75 263.75 0.0M
2022-05-16 278.35 281.30 269.60 269.60 0.0M
2022-05-13 267.85 276.90 267.60 276.90 0.0M
2022-05-12 251.90 262.95 251.40 262.95 0.0M
2022-05-11 271.90 272.10 249.45 249.45 0.0M
2022-05-10 266.00 267.30 256.75 267.30 0.0M
2022-05-09 279.45 279.45 258.65 265.60 0.0M
2022-05-06 282.00 282.00 275.60 275.60 0.0M
2022-05-05 308.15 308.15 284.50 284.50 0.0M
2022-05-04 295.25 309.80 279.75 307.75 0.0M
2022-05-03 279.75 279.75 274.85 274.85 0.0M
2022-05-02 269.90 277.00 267.65 271.75 0.0M
2022-04-29 278.35 279.95 267.85 270.15 0.0M
2022-04-28 271.75 273.15 271.20 271.20 0.0M
2022-04-27 273.85 273.85 273.85 273.85 0.0M
2022-04-26 281.65 281.65 270.00 270.00 0.0M
2022-04-25 272.75 286.85 272.75 286.85 0.0M
2022-04-22 282.00 282.00 279.40 279.40 0.0M
2022-04-21 287.40 288.35 279.30 279.30 0.0M
2022-04-20 293.30 293.30 286.30 286.30 0.0M
2022-04-19 286.70 291.70 283.40 291.70 0.0M
2022-04-14 296.95 297.65 294.60 294.60 0.0M
2022-04-13 296.00 297.65 296.00 297.65 0.0M
2022-04-12 288.90 295.10 288.90 295.10 0.0M
2022-04-11 295.60 296.65 287.30 296.00 0.0M
2022-04-08 303.25 304.10 296.15 302.50 0.0M
2022-04-07 308.35 308.90 294.80 304.90 0.0M
2022-04-06 324.10 324.10 307.40 307.40 0.0M
2022-04-05 323.95 323.95 321.65 321.65 0.0M
2022-04-04 317.10 331.85 316.85 331.85 0.0M
2022-04-01 315.80 319.50 313.05 319.50 0.0M
2022-03-31 318.90 318.90 318.90 318.90 0.0M
2022-03-30 322.70 323.50 316.70 316.90 0.0M
2022-03-29 315.80 322.00 315.80 319.30 0.0M
2022-03-28 309.10 312.40 309.10 312.40 0.0M
2022-03-25 313.70 313.70 311.60 311.60 0.0M
2022-03-24 311.00 312.50 310.00 312.50 0.0M
2022-03-23 320.60 320.60 310.30 310.30 0.0M
2022-03-22 325.50 325.50 325.50 325.50 0.0M
2022-03-21 320.60 326.40 320.60 323.00 0.0M
2022-03-18 311.90 321.00 311.90 319.00 0.0M
2022-03-17 298.50 306.50 298.50 306.50 0.0M
2022-03-16 282.90 298.60 282.90 298.60 0.0M
2022-03-15 268.80 275.60 268.80 272.50 0.0M
2022-03-14 277.10 278.00 270.00 270.00 0.0M
2022-03-11 283.80 288.00 277.00 280.00 0.0M
2022-03-10 278.90 283.70 278.90 283.70 0.0M
2022-03-09 273.80 283.20 273.80 283.20 0.0M
2022-03-08 275.40 277.80 265.00 265.00 0.0M
2022-03-07 292.00 292.00 275.70 275.70 0.0M
2022-03-04 294.80 294.80 287.20 287.20 0.0M
2022-03-03 303.90 303.90 293.40 301.20 0.0M
2022-03-02 302.40 305.00 300.90 300.90 0.0M
2022-03-01 304.50 309.80 300.40 308.80 0.0M
2022-02-28 296.60 305.40 295.50 295.50 0.0M
2022-02-25 286.40 293.70 286.40 293.60 0.0M
2022-02-24 272.40 290.20 269.80 290.20 0.0M
2022-02-23 283.10 288.60 283.10 285.70 0.0M
2022-02-22 269.90 281.60 268.60 280.70 0.0M
2022-02-21 281.30 281.30 271.00 271.00 0.0M
2022-02-18 290.90 290.90 280.00 280.00 0.0M
2022-02-17 300.40 303.00 288.00 292.00 0.0M
2022-02-16 307.50 307.50 292.90 305.00 0.0M
2022-02-15 307.70 313.50 307.70 313.50 0.0M
2022-02-14 303.00 313.80 299.00 310.50 0.0M
2022-02-11 319.60 326.60 304.00 304.00 0.0M
2022-02-10 318.50 324.00 306.80 320.40 0.0M
2022-02-09 300.00 324.80 300.00 315.00 0.0M
2022-02-08 288.80 295.40 288.80 293.70 0.0M
2022-02-07 286.40 292.50 285.50 290.20 0.0M
2022-02-04 278.10 286.90 274.80 286.90 0.0M
2022-02-03 284.90 285.00 274.40 274.40 0.0M
2022-02-02 300.60 300.60 288.20 289.80 0.0M
2022-02-01 299.10 303.00 292.90 299.90 0.0M
2022-01-31 284.90 300.80 282.30 299.10 0.0M
2022-01-28 272.40 281.80 266.00 281.00 0.0M
2022-01-27 270.10 278.80 267.90 273.10 0.0M
2022-01-26 272.00 281.00 263.90 270.40 0.0M
2022-01-25 285.40 288.50 266.80 276.60 0.0M
2022-01-24 274.10 288.40 262.50 288.40 0.0M
2022-01-21 289.00 290.70 271.80 276.00 0.0M
2022-01-20 290.00 300.20 289.40 299.60 0.0M
2022-01-19 284.30 296.80 283.10 291.00 0.0M
2022-01-18 290.00 291.60 282.20 287.50 0.0M
2022-01-17 293.50 293.50 291.60 291.60 0.0M
2022-01-14 300.50 300.50 292.80 292.80 0.0M
2022-01-13 311.40 311.40 301.60 307.30 0.0M
2022-01-12 324.70 325.10 311.10 311.30 0.0M
2022-01-11 323.00 323.00 318.90 318.90 0.0M
2022-01-10 315.10 319.50 301.00 316.40 0.0M
2022-01-07 314.80 318.30 311.40 311.40 0.0M
2022-01-06 320.20 322.10 309.90 322.10 0.0M
2022-01-05 345.10 345.10 315.40 317.00 0.0M
2022-01-04 360.30 361.60 340.20 343.00 0.0M
2022-01-03 367.10 367.30 364.90 366.90 0.0M