141,840$
2,47%
Echtzeit-Aktienkurs Paylocity Holding Corp
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 138,07 | 142,73 | 138,07 | 141,84 | 2,47% | 1.033.279,00 |
| 06.11.2025 | 143,82 | 143,98 | 135,46 | 138,42 | -4,93% | 1.415.835,00 |
| 05.11.2025 | 137,82 | 148,74 | 135,51 | 145,60 | 4,50% | 1.456.049,00 |
| 04.11.2025 | 142,31 | 142,76 | 137,66 | 139,33 | -1,09% | 895.474,00 |
| 03.11.2025 | 140,83 | 142,66 | 137,57 | 140,86 | -0,30% | 743.810,00 |
| 31.10.2025 | 140,61 | 142,46 | 140,07 | 141,28 | 0,12% | 724.758,00 |
| 30.10.2025 | 142,26 | 143,36 | 140,49 | 141,11 | -0,26% | 780.141,00 |
| 29.10.2025 | 148,03 | 148,03 | 140,55 | 141,48 | -5,24% | 809.265,00 |
| 28.10.2025 | 152,02 | 152,02 | 149,24 | 149,30 | -1,42% | 387.686,00 |
| 27.10.2025 | 152,31 | 154,01 | 151,17 | 151,45 | -0,56% | 363.090,00 |
| 24.10.2025 | 153,49 | 154,05 | 152,04 | 152,31 | 0,23% | 396.978,00 |
| 23.10.2025 | 151,98 | 152,91 | 151,08 | 151,97 | -0,01% | 297.926,00 |
| 22.10.2025 | 154,07 | 155,29 | 151,91 | 151,98 | -1,87% | 550.879,00 |
| 21.10.2025 | 150,94 | 155,32 | 150,64 | 154,88 | 2,09% | 324.982,00 |
| 20.10.2025 | 150,29 | 152,63 | 150,29 | 151,71 | 0,92% | 345.204,00 |
| 17.10.2025 | 148,64 | 151,17 | 148,64 | 150,32 | 1,20% | 419.484,00 |
| 16.10.2025 | 150,23 | 150,86 | 147,60 | 148,54 | -0,88% | 553.539,00 |
| 15.10.2025 | 151,48 | 152,15 | 148,54 | 149,86 | -0,94% | 488.582,00 |
| 14.10.2025 | 150,56 | 152,50 | 149,69 | 151,28 | -0,28% | 822.595,00 |
| 13.10.2025 | 151,00 | 152,77 | 150,00 | 151,71 | 0,82% | 649.831,00 |
| 10.10.2025 | 153,21 | 153,28 | 150,47 | 150,47 | -1,64% | 487.418,00 |
| 09.10.2025 | 154,41 | 154,41 | 152,46 | 152,98 | -0,81% | 387.472,00 |
| 08.10.2025 | 154,32 | 155,89 | 152,26 | 154,23 | 0,65% | 480.506,00 |
| 07.10.2025 | 156,75 | 156,75 | 151,96 | 153,23 | -2,04% | 559.811,00 |
| 06.10.2025 | 155,76 | 157,46 | 154,21 | 156,42 | 0,92% | 618.830,00 |
| 02.10.2025 | 153,09 | 155,11 | 151,71 | 155,00 | 1,23% | 633.928,00 |
| 01.10.2025 | 159,71 | 161,16 | 152,17 | 153,12 | -3,86% | 718.375,00 |
| 30.09.2025 | 162,35 | 162,35 | 156,98 | 159,27 | -2,08% | 743.329,00 |
| 29.09.2025 | 163,99 | 164,27 | 162,11 | 162,65 | -0,64% | 808.847,00 |
| 26.09.2025 | 162,89 | 164,95 | 162,89 | 163,69 | -0,07% | 521.981,00 |
| 25.09.2025 | 165,12 | 165,12 | 162,66 | 163,81 | -0,82% | 802.000,00 |
| 24.09.2025 | 166,02 | 167,01 | 164,85 | 165,16 | -0,31% | 458.949,00 |
| 23.09.2025 | 168,69 | 169,56 | 164,69 | 165,67 | -1,42% | 639.991,00 |
| 22.09.2025 | 162,98 | 169,10 | 162,50 | 168,05 | 2,36% | 420.680,00 |
| 19.09.2025 | 165,01 | 165,77 | 163,60 | 164,17 | -0,51% | 899.293,00 |
| 18.09.2025 | 165,79 | 166,82 | 164,84 | 165,01 | -0,22% | 292.438,00 |
| 17.09.2025 | 166,47 | 168,00 | 164,38 | 165,38 | -0,30% | 643.911,00 |
| 16.09.2025 | 167,89 | 168,18 | 163,90 | 165,87 | -0,72% | 435.391,00 |
| 15.09.2025 | 170,37 | 170,50 | 166,89 | 167,07 | -1,54% | 592.921,00 |
| 12.09.2025 | 172,21 | 172,21 | 169,48 | 169,68 | -1,30% | 423.119,00 |
| 11.09.2025 | 170,21 | 172,63 | 169,41 | 171,92 | 1,58% | 526.180,00 |
| 10.09.2025 | 171,30 | 172,54 | 168,41 | 169,24 | -1,63% | 896.845,00 |
| 09.09.2025 | 172,71 | 173,62 | 171,20 | 172,04 | -0,56% | 522.330,00 |
| 08.09.2025 | 174,90 | 176,15 | 172,87 | 173,01 | -0,80% | 565.617,00 |
| 05.09.2025 | 177,08 | 178,91 | 173,94 | 174,40 | -0,66% | 470.158,00 |
| 04.09.2025 | 173,36 | 176,73 | 171,91 | 175,55 | 0,79% | 465.264,00 |
| 03.09.2025 | 173,68 | 176,07 | 172,39 | 174,17 | -0,21% | 619.452,00 |
| 02.09.2025 | 177,42 | 178,70 | 173,90 | 174,54 | -2,62% | 420.100,00 |
| 29.08.2025 | 179,48 | 180,86 | 178,59 | 179,23 | -0,19% | 503.759,00 |
| 28.08.2025 | 181,26 | 181,97 | 179,32 | 179,57 | -0,83% | 454.227,00 |
| 27.08.2025 | 177,89 | 181,36 | 177,16 | 181,07 | 2,19% | 487.690,00 |
| 26.08.2025 | 179,88 | 180,84 | 176,98 | 177,19 | -1,50% | 438.581,00 |
| 25.08.2025 | 180,99 | 182,36 | 179,75 | 179,88 | -1,33% | 362.316,00 |
| 22.08.2025 | 178,67 | 182,83 | 178,67 | 182,31 | 2,41% | 321.889,00 |
| 21.08.2025 | 181,35 | 181,38 | 177,84 | 178,02 | -1,79% | 447.541,00 |
| 20.08.2025 | 177,82 | 181,40 | 177,52 | 181,27 | 1,81% | 631.622,00 |
| 19.08.2025 | 177,58 | 179,55 | 176,57 | 178,04 | -0,08% | 388.281,00 |
| 18.08.2025 | 172,83 | 180,81 | 171,24 | 178,18 | 3,62% | 640.397,00 |
| 15.08.2025 | 171,64 | 172,65 | 170,85 | 171,96 | 0,19% | 487.904,00 |
| 14.08.2025 | 173,73 | 174,00 | 171,19 | 171,64 | -1,20% | 646.398,00 |
| 13.08.2025 | 171,47 | 174,00 | 169,63 | 173,73 | 1,78% | 576.304,00 |
| 12.08.2025 | 173,09 | 173,93 | 170,41 | 170,69 | -0,81% | 621.106,00 |
| 11.08.2025 | 176,27 | 178,48 | 171,26 | 172,08 | -2,75% | 708.333,00 |
| 08.08.2025 | 183,75 | 184,00 | 176,51 | 176,94 | -3,67% | 661.959,00 |
| 07.08.2025 | 187,94 | 190,52 | 180,77 | 183,69 | -1,68% | 783.813,00 |
| 06.08.2025 | 197,78 | 197,78 | 185,01 | 186,82 | 2,81% | 984.864,00 |
| 05.08.2025 | 183,80 | 185,58 | 180,95 | 181,71 | -1,03% | 860.006,00 |
| 04.08.2025 | 181,72 | 185,51 | 181,72 | 183,61 | 1,12% | 625.820,00 |
| 01.08.2025 | 183,77 | 183,77 | 179,80 | 181,57 | -1,78% | 561.450,00 |
| 31.07.2025 | 186,05 | 189,48 | 183,74 | 184,86 | -0,83% | 474.844,00 |
| 30.07.2025 | 189,38 | 189,66 | 185,03 | 186,41 | -2,08% | 582.518,00 |
| 29.07.2025 | 186,31 | 190,61 | 185,65 | 190,36 | 2,20% | 610.948,00 |
| 28.07.2025 | 189,33 | 190,07 | 185,86 | 186,26 | -0,85% | 514.554,00 |
| 25.07.2025 | 189,11 | 190,01 | 187,62 | 187,86 | -0,15% | 357.887,00 |
| 24.07.2025 | 186,70 | 188,65 | 185,86 | 188,14 | 0,86% | 288.752,00 |
| 23.07.2025 | 184,86 | 187,01 | 183,17 | 186,53 | 1,37% | 676.278,00 |
| 22.07.2025 | 181,17 | 185,29 | 181,17 | 184,01 | 1,44% | 543.730,00 |
| 21.07.2025 | 185,70 | 185,70 | 181,21 | 181,39 | -2,68% | 385.029,00 |
| 18.07.2025 | 189,06 | 190,05 | 184,95 | 186,38 | -0,83% | 410.978,00 |
| 17.07.2025 | 183,07 | 188,36 | 182,24 | 187,94 | 3,04% | 530.653,00 |
| 16.07.2025 | 180,78 | 183,09 | 179,69 | 182,40 | 1,51% | 300.472,00 |
| 15.07.2025 | 180,35 | 182,14 | 178,54 | 179,68 | -0,39% | 404.658,00 |
| 14.07.2025 | 177,91 | 181,61 | 177,30 | 180,39 | 1,82% | 313.916,00 |
| 11.07.2025 | 182,62 | 183,84 | 176,83 | 177,16 | -3,14% | 418.235,00 |
| 10.07.2025 | 184,33 | 186,04 | 180,78 | 182,91 | -1,05% | 586.685,00 |
| 09.07.2025 | 185,36 | 185,45 | 183,26 | 184,85 | -0,19% | 389.231,00 |
| 08.07.2025 | 184,55 | 186,30 | 184,03 | 185,20 | 0,72% | 384.638,00 |
| 07.07.2025 | 184,30 | 185,31 | 182,07 | 183,87 | -0,41% | 409.978,00 |
| 03.07.2025 | 180,91 | 185,85 | 176,64 | 184,62 | 2,54% | 449.424,00 |
| 02.07.2025 | 181,58 | 182,60 | 175,45 | 180,04 | -1,21% | 714.710,00 |
| 01.07.2025 | 180,22 | 183,29 | 179,68 | 182,25 | 0,59% | 523.873,00 |
| 30.06.2025 | 179,69 | 181,51 | 178,42 | 181,19 | 0,93% | 430.455,00 |
| 27.06.2025 | 176,90 | 179,86 | 175,52 | 179,52 | 1,33% | 516.769,00 |
| 26.06.2025 | 176,06 | 178,05 | 173,95 | 177,16 | 0,95% | 586.318,00 |
| 25.06.2025 | 182,68 | 182,68 | 172,34 | 175,50 | -3,90% | 859.022,00 |
| 24.06.2025 | 178,86 | 182,99 | 177,52 | 182,62 | 2,71% | 560.158,00 |
| 23.06.2025 | 176,74 | 178,57 | 175,02 | 177,80 | 0,58% | 532.269,00 |
| 20.06.2025 | 178,00 | 178,62 | 174,66 | 176,78 | 0,19% | 890.648,00 |
| 18.06.2025 | 177,25 | 179,11 | 175,84 | 176,45 | -0,29% | 657.442,00 |
| 17.06.2025 | 177,96 | 180,51 | 176,53 | 176,97 | -1,18% | 559.234,00 |