177,700$
4,96%
Echtzeit-Aktienkurs Paylocity Holding Corp.
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 172,50 | 178,13 | 172,02 | 177,70 | 4,96% | 619.925,00 |
| 21.10.2026 | 169,74 | 171,81 | 168,32 | 169,31 | -0,44% | 506.738,00 |
| 20.10.2026 | 168,19 | 171,53 | 168,09 | 170,06 | 2,34% | 696.297,00 |
| 19.10.2026 | 164,98 | 167,17 | 164,96 | 166,17 | -0,14% | 436.957,00 |
| 16.10.2026 | 168,05 | 169,09 | 163,27 | 166,40 | 0,07% | 459.494,00 |
| 15.10.2026 | 159,81 | 166,48 | 159,81 | 166,28 | 4,60% | 741.772,00 |
| 14.10.2026 | 157,18 | 159,46 | 156,82 | 158,96 | 0,65% | 576.781,00 |
| 13.10.2026 | 155,73 | 158,57 | 155,73 | 157,94 | 1,20% | 510.792,00 |
| 12.10.2026 | 155,97 | 157,97 | 155,17 | 156,07 | 1,36% | 494.999,00 |
| 09.10.2026 | 153,72 | 155,31 | 152,54 | 153,98 | 0,60% | 445.512,00 |
| 08.10.2026 | 148,10 | 153,15 | 148,10 | 153,06 | 3,35% | 711.967,00 |
| 07.10.2026 | 146,55 | 149,93 | 146,08 | 148,10 | 1,35% | 502.093,00 |
| 06.10.2026 | 147,18 | 148,65 | 145,32 | 146,13 | -0,88% | 501.688,00 |
| 05.10.2026 | 145,57 | 147,67 | 144,49 | 147,43 | 2,03% | 544.916,00 |
| 02.10.2026 | 147,29 | 149,00 | 144,26 | 144,50 | -1,39% | 537.272,00 |
| 01.10.2026 | 145,64 | 148,57 | 144,55 | 146,53 | 2,78% | 768.647,00 |
| 30.09.2026 | 142,19 | 143,47 | 141,05 | 142,57 | 0,33% | 516.311,00 |
| 29.09.2026 | 143,33 | 144,35 | 139,42 | 142,10 | -0,44% | 616.923,00 |
| 28.09.2026 | 141,85 | 145,02 | 140,55 | 142,73 | -0,44% | 785.575,00 |
| 25.09.2026 | 143,60 | 148,09 | 142,55 | 143,36 | -0,19% | 746.363,00 |
| 24.09.2026 | 145,35 | 146,35 | 142,76 | 143,64 | 0,04% | 590.674,00 |
| 23.09.2026 | 145,97 | 145,97 | 141,65 | 143,58 | -1,46% | 803.281,00 |
| 22.09.2026 | 146,92 | 147,13 | 143,25 | 145,71 | 0,89% | 779.353,00 |
| 21.09.2026 | 143,12 | 145,05 | 142,10 | 144,42 | 0,48% | 518.254,00 |
| 18.09.2026 | 144,22 | 145,78 | 143,30 | 143,73 | -1,72% | 1.171.290,00 |
| 17.09.2026 | 146,61 | 148,70 | 144,64 | 146,24 | -0,77% | 632.523,00 |
| 16.09.2026 | 144,37 | 148,68 | 143,62 | 147,38 | 0,13% | 590.175,00 |
| 15.09.2026 | 146,25 | 148,71 | 145,47 | 147,19 | -0,53% | 523.321,00 |
| 14.09.2026 | 146,99 | 148,66 | 144,76 | 147,97 | 4,45% | 752.189,00 |
| 11.09.2026 | 142,97 | 143,94 | 140,89 | 141,66 | -0,84% | 608.256,00 |
| 10.09.2026 | 142,54 | 144,97 | 142,24 | 142,86 | 0,58% | 682.006,00 |
| 09.09.2026 | 143,11 | 143,83 | 140,39 | 142,04 | -0,93% | 558.470,00 |
| 08.09.2026 | 150,95 | 150,95 | 143,29 | 143,38 | -5,83% | 611.455,00 |
| 04.09.2026 | 152,37 | 153,20 | 148,39 | 152,25 | -1,38% | 566.124,00 |
| 03.09.2026 | 155,46 | 159,35 | 153,58 | 154,38 | -0,19% | 468.964,00 |
| 02.09.2026 | 155,52 | 156,22 | 153,46 | 154,68 | -0,92% | 376.329,00 |
| 01.09.2026 | 158,08 | 161,93 | 155,39 | 156,11 | -2,57% | 507.995,00 |
| 31.08.2026 | 156,65 | 160,73 | 156,24 | 160,22 | 1,48% | 439.431,00 |
| 28.08.2026 | 157,82 | 159,27 | 157,38 | 157,88 | -0,17% | 459.532,00 |
| 27.08.2026 | 156,76 | 158,81 | 153,53 | 158,15 | 4,02% | 599.205,00 |
| 26.08.2026 | 149,65 | 153,69 | 149,27 | 152,04 | -0,11% | 335.473,00 |
| 25.08.2026 | 150,27 | 154,45 | 150,27 | 152,20 | -0,16% | 407.106,00 |
| 24.08.2026 | 153,25 | 155,70 | 151,22 | 152,45 | -0,58% | 574.998,00 |
| 21.08.2026 | 151,79 | 153,89 | 150,04 | 153,34 | 0,64% | 408.793,00 |
| 20.08.2026 | 149,62 | 154,10 | 149,41 | 152,37 | 2,05% | 403.019,00 |
| 19.08.2026 | 147,55 | 151,34 | 147,46 | 149,31 | 1,35% | 747.310,00 |
| 18.08.2026 | 148,03 | 149,89 | 146,36 | 147,32 | 1,26% | 516.677,00 |
| 17.08.2026 | 145,31 | 146,27 | 143,58 | 145,49 | -1,88% | 440.046,00 |
| 14.08.2026 | 153,40 | 154,09 | 146,77 | 148,28 | -2,86% | 687.174,00 |
| 13.08.2026 | 143,79 | 153,08 | 142,51 | 152,65 | 4,71% | 1.053.256,00 |
| 12.08.2026 | 141,06 | 146,12 | 140,02 | 145,78 | 0,52% | 855.069,00 |
| 11.08.2026 | 145,04 | 147,22 | 144,05 | 145,03 | -0,40% | 893.409,00 |
| 10.08.2026 | 147,38 | 149,80 | 145,38 | 145,61 | -3,20% | 1.213.412,00 |
| 07.08.2026 | 151,53 | 156,18 | 150,26 | 150,42 | -0,76% | 1.300.226,00 |
| 06.08.2026 | 148,18 | 151,95 | 147,91 | 151,57 | 2,59% | 1.114.298,00 |
| 05.08.2026 | 150,00 | 150,27 | 143,50 | 147,75 | 3,09% | 1.510.243,00 |
| 04.08.2026 | 134,97 | 143,32 | 134,70 | 143,32 | 2,59% | 965.011,00 |
| 03.08.2026 | 142,63 | 144,40 | 137,50 | 139,70 | 1,24% | 602.235,00 |
| 31.07.2026 | 135,00 | 138,10 | 133,12 | 137,99 | 0,94% | 525.944,00 |
| 30.07.2026 | 139,00 | 140,50 | 132,01 | 136,71 | -5,58% | 777.738,00 |
| 29.07.2026 | 139,30 | 149,05 | 137,47 | 144,79 | 4,41% | 1.031.643,00 |
| 28.07.2026 | 132,83 | 138,96 | 132,83 | 138,68 | 6,55% | 1.075.325,00 |
| 27.07.2026 | 127,85 | 133,74 | 127,38 | 130,16 | 3,87% | 665.113,00 |
| 24.07.2026 | 120,94 | 125,59 | 120,81 | 125,32 | 3,94% | 438.543,00 |
| 23.07.2026 | 121,31 | 122,43 | 119,02 | 120,56 | -0,18% | 393.382,00 |
| 22.07.2026 | 124,91 | 124,91 | 119,51 | 120,78 | -2,49% | 399.429,00 |
| 21.07.2026 | 123,27 | 126,82 | 121,99 | 123,87 | -2,69% | 593.173,00 |
| 20.07.2026 | 124,96 | 128,27 | 123,21 | 127,29 | 1,11% | 471.418,00 |
| 17.07.2026 | 126,50 | 129,66 | 123,72 | 125,89 | -0,77% | 436.370,00 |
| 16.07.2026 | 125,59 | 128,88 | 123,92 | 126,87 | 3,04% | 637.525,00 |
| 15.07.2026 | 123,13 | 127,63 | 122,78 | 123,13 | 0,01% | 873.777,00 |
| 14.07.2026 | 119,10 | 124,71 | 118,68 | 123,12 | -1,11% | 591.715,00 |
| 13.07.2026 | 120,69 | 125,08 | 120,18 | 124,50 | 5,05% | 546.551,00 |
| 10.07.2026 | 118,61 | 120,00 | 116,61 | 118,52 | 1,62% | 567.047,00 |
| 09.07.2026 | 112,09 | 116,84 | 110,48 | 116,62 | 1,26% | 511.503,00 |
| 08.07.2026 | 118,15 | 118,15 | 114,72 | 115,17 | -3,08% | 638.126,00 |
| 07.07.2026 | 115,92 | 120,28 | 115,92 | 118,83 | 4,46% | 615.416,00 |
| 06.07.2026 | 113,50 | 115,53 | 112,70 | 113,76 | -1,16% | 1.732.856,00 |
| 02.07.2026 | 111,51 | 115,75 | 111,51 | 115,10 | 3,39% | 642.016,00 |
| 01.07.2026 | 107,64 | 112,36 | 107,51 | 111,33 | 6,51% | 692.292,00 |
| 30.06.2026 | 104,00 | 106,22 | 102,87 | 104,53 | -1,15% | 452.359,00 |
| 29.06.2026 | 107,88 | 109,39 | 105,28 | 105,75 | -0,56% | 748.694,00 |
| 26.06.2026 | 99,96 | 106,51 | 99,96 | 106,35 | 5,92% | 1.748.475,00 |
| 25.06.2026 | 103,10 | 104,43 | 100,21 | 100,41 | -3,26% | 509.738,00 |
| 24.06.2026 | 100,73 | 104,42 | 100,31 | 103,79 | 2,91% | 697.598,00 |
| 23.06.2026 | 101,54 | 103,30 | 99,94 | 100,86 | 1,44% | 712.583,00 |
| 22.06.2026 | 99,93 | 101,63 | 98,31 | 99,43 | -1,61% | 1.152.820,00 |
| 18.06.2026 | 99,92 | 101,38 | 98,64 | 101,06 | 0,59% | 1.310.228,00 |
| 17.06.2026 | 102,80 | 104,16 | 99,70 | 100,47 | -3,71% | 803.363,00 |
| 16.06.2026 | 107,00 | 108,43 | 103,72 | 104,34 | -2,42% | 696.507,00 |
| 15.06.2026 | 108,31 | 109,36 | 106,02 | 106,93 | -1,75% | 884.378,00 |
| 12.06.2026 | 108,12 | 109,31 | 105,77 | 108,84 | 0,56% | 1.318.909,00 |
| 11.06.2026 | 109,75 | 111,29 | 106,43 | 108,23 | -3,05% | 596.491,00 |
| 10.06.2026 | 112,05 | 113,76 | 110,72 | 111,64 | -1,33% | 540.086,00 |
| 09.06.2026 | 109,73 | 114,16 | 109,73 | 113,14 | 0,96% | 491.940,00 |
| 08.06.2026 | 111,67 | 113,47 | 110,23 | 112,06 | -1,30% | 450.588,00 |
| 05.06.2026 | 114,17 | 115,68 | 112,00 | 113,54 | 0,80% | 630.864,00 |
| 04.06.2026 | 116,35 | 117,89 | 112,57 | 112,64 | -0,02% | 397.712,00 |
| 03.06.2026 | 116,20 | 116,20 | 111,70 | 112,66 | -4,40% | 466.650,00 |
| 02.06.2026 | 118,39 | 118,39 | 113,31 | 117,84 | -3,80% | 617.667,00 |