103,940$
-0,23%
Echtzeit-Aktienkurs Paylocity Holding Corp
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 104,21 | 106,83 | 102,75 | 103,94 | -0,23% | 769.426,00 |
| 13.05.2026 | 105,90 | 107,42 | 102,19 | 104,18 | -2,95% | 944.100,00 |
| 12.05.2026 | 110,19 | 111,22 | 106,63 | 107,35 | -2,32% | 893.074,00 |
| 11.05.2026 | 109,93 | 111,29 | 108,35 | 109,90 | -0,97% | 871.356,00 |
| 08.05.2026 | 114,95 | 114,95 | 106,82 | 110,98 | 1,70% | 1.818.479,00 |
| 07.05.2026 | 104,36 | 111,07 | 104,36 | 109,12 | 6,45% | 1.557.674,00 |
| 06.05.2026 | 105,77 | 107,34 | 102,21 | 102,51 | -4,83% | 781.432,00 |
| 05.05.2026 | 108,18 | 109,28 | 105,87 | 107,71 | -1,20% | 413.615,00 |
| 04.05.2026 | 109,75 | 111,76 | 106,78 | 109,02 | -0,55% | 739.613,00 |
| 01.05.2026 | 107,59 | 110,31 | 105,84 | 109,62 | 3,92% | 659.317,00 |
| 30.04.2026 | 106,26 | 107,02 | 104,53 | 105,49 | -2,27% | 564.912,00 |
| 29.04.2026 | 102,43 | 108,03 | 101,75 | 107,94 | 5,54% | 827.112,00 |
| 28.04.2026 | 102,38 | 105,04 | 101,37 | 102,27 | 0,88% | 958.159,00 |
| 27.04.2026 | 102,69 | 104,67 | 101,18 | 101,38 | -0,79% | 723.001,00 |
| 24.04.2026 | 99,44 | 103,05 | 99,17 | 102,19 | 2,11% | 772.711,00 |
| 23.04.2026 | 102,44 | 103,93 | 97,84 | 100,08 | -3,90% | 485.874,00 |
| 22.04.2026 | 103,73 | 105,47 | 103,17 | 104,14 | 0,52% | 702.307,00 |
| 21.04.2026 | 102,97 | 106,19 | 102,42 | 103,60 | 0,48% | 414.540,00 |
| 20.04.2026 | 101,01 | 103,51 | 101,01 | 103,11 | 2,28% | 618.569,00 |
| 17.04.2026 | 101,21 | 102,10 | 99,89 | 100,81 | 0,17% | 704.464,00 |
| 16.04.2026 | 102,19 | 103,37 | 99,53 | 100,64 | 0,12% | 614.889,00 |
| 15.04.2026 | 99,18 | 101,97 | 97,25 | 100,52 | 2,66% | 714.040,00 |
| 14.04.2026 | 99,99 | 101,22 | 97,33 | 97,92 | -1,58% | 674.375,00 |
| 13.04.2026 | 95,10 | 100,09 | 95,10 | 99,49 | 4,62% | 706.988,00 |
| 10.04.2026 | 94,32 | 96,10 | 92,99 | 95,10 | -0,08% | 913.453,00 |
| 09.04.2026 | 101,57 | 101,83 | 93,27 | 95,18 | -7,07% | 1.641.337,00 |
| 08.04.2026 | 109,20 | 109,34 | 102,23 | 102,42 | -3,60% | 1.163.572,00 |
| 07.04.2026 | 107,79 | 108,20 | 105,24 | 106,24 | -0,52% | 761.245,00 |
| 06.04.2026 | 105,86 | 108,28 | 104,25 | 106,80 | 0,62% | 791.982,00 |
| 02.04.2026 | 105,22 | 108,69 | 103,36 | 106,14 | 1,00% | 1.110.599,00 |
| 01.04.2026 | 108,30 | 108,30 | 103,55 | 105,09 | -2,72% | 776.521,00 |
| 31.03.2026 | 110,09 | 110,70 | 107,46 | 108,03 | -0,55% | 400.379,00 |
| 30.03.2026 | 106,17 | 109,55 | 106,00 | 108,63 | 3,12% | 778.751,00 |
| 27.03.2026 | 109,67 | 109,67 | 105,22 | 105,34 | -5,14% | 682.358,00 |
| 26.03.2026 | 109,08 | 113,17 | 109,08 | 111,05 | 1,32% | 594.256,00 |
| 25.03.2026 | 110,29 | 113,67 | 107,61 | 109,60 | 1,21% | 539.552,00 |
| 24.03.2026 | 113,44 | 113,59 | 107,80 | 108,29 | -5,92% | 830.653,00 |
| 23.03.2026 | 112,96 | 116,14 | 111,70 | 115,10 | 2,32% | 673.881,00 |
| 20.03.2026 | 110,44 | 113,04 | 108,02 | 112,49 | 1,51% | 1.036.827,00 |
| 19.03.2026 | 110,47 | 113,18 | 109,37 | 110,82 | 1,00% | 436.426,00 |
| 18.03.2026 | 108,82 | 111,58 | 108,82 | 109,72 | -0,97% | 562.579,00 |
| 17.03.2026 | 110,19 | 113,12 | 110,19 | 110,80 | 0,73% | 384.433,00 |
| 16.03.2026 | 109,65 | 111,59 | 108,94 | 110,00 | 0,56% | 551.603,00 |
| 13.03.2026 | 110,60 | 112,67 | 108,95 | 109,39 | -1,02% | 706.561,00 |
| 12.03.2026 | 114,20 | 116,57 | 110,49 | 110,52 | -2,87% | 608.852,00 |
| 11.03.2026 | 116,23 | 116,30 | 111,12 | 113,78 | -0,67% | 570.851,00 |
| 10.03.2026 | 116,73 | 117,99 | 111,72 | 114,55 | -2,88% | 592.266,00 |
| 09.03.2026 | 116,99 | 118,58 | 115,68 | 117,95 | -1,79% | 661.266,00 |
| 06.03.2026 | 115,99 | 120,35 | 113,36 | 120,10 | 3,55% | 804.882,00 |
| 05.03.2026 | 114,86 | 117,63 | 114,70 | 115,98 | 1,30% | 840.929,00 |
| 04.03.2026 | 112,54 | 114,71 | 111,33 | 114,49 | 0,77% | 626.479,00 |
| 03.03.2026 | 107,62 | 113,63 | 105,62 | 113,62 | 5,40% | 925.633,00 |
| 02.03.2026 | 106,16 | 110,84 | 105,49 | 107,80 | 1,16% | 966.778,00 |
| 27.02.2026 | 110,31 | 111,99 | 102,60 | 106,56 | -5,38% | 1.040.923,00 |
| 26.02.2026 | 105,77 | 113,36 | 105,44 | 112,62 | 8,52% | 1.430.931,00 |
| 25.02.2026 | 103,66 | 104,40 | 101,99 | 103,78 | 0,61% | 929.375,00 |
| 24.02.2026 | 101,98 | 104,52 | 100,50 | 103,15 | 1,18% | 1.205.343,00 |
| 23.02.2026 | 104,67 | 104,73 | 100,90 | 101,95 | -3,51% | 712.698,00 |
| 20.02.2026 | 108,06 | 109,75 | 105,55 | 105,66 | -2,36% | 690.044,00 |
| 19.02.2026 | 108,94 | 109,12 | 107,00 | 108,21 | -1,03% | 609.140,00 |
| 18.02.2026 | 108,16 | 109,92 | 106,45 | 109,34 | 1,54% | 697.532,00 |
| 17.02.2026 | 107,08 | 108,47 | 105,05 | 107,68 | 0,51% | 880.949,00 |
| 13.02.2026 | 105,72 | 108,31 | 103,72 | 107,13 | 2,80% | 1.930.231,00 |
| 12.02.2026 | 106,90 | 107,94 | 101,40 | 104,21 | -3,22% | 1.779.641,00 |
| 11.02.2026 | 113,11 | 114,10 | 106,45 | 107,68 | -5,35% | 1.622.136,00 |
| 10.02.2026 | 112,61 | 117,09 | 112,61 | 113,77 | 1,42% | 1.502.947,00 |
| 09.02.2026 | 117,93 | 119,03 | 111,91 | 112,18 | -4,73% | 1.447.633,00 |
| 06.02.2026 | 124,80 | 129,13 | 113,70 | 117,75 | -7,49% | 2.094.760,00 |
| 05.02.2026 | 126,96 | 129,40 | 124,78 | 127,29 | 0,51% | 2.120.734,00 |
| 04.02.2026 | 125,56 | 129,43 | 123,71 | 126,64 | -0,41% | 1.225.054,00 |
| 03.02.2026 | 133,24 | 133,24 | 125,77 | 127,17 | -6,20% | 995.960,00 |
| 02.02.2026 | 135,56 | 138,67 | 133,83 | 135,57 | 0,44% | 794.512,00 |
| 30.01.2026 | 133,30 | 135,56 | 132,17 | 134,98 | 2,15% | 589.773,00 |
| 29.01.2026 | 139,29 | 139,29 | 131,07 | 132,14 | -6,08% | 833.977,00 |
| 28.01.2026 | 142,85 | 143,37 | 139,84 | 140,69 | -1,02% | 480.328,00 |
| 27.01.2026 | 144,83 | 145,84 | 141,52 | 142,14 | -2,32% | 359.286,00 |
| 26.01.2026 | 146,05 | 146,95 | 143,79 | 145,52 | -1,28% | 456.912,00 |
| 22.01.2026 | 141,35 | 148,70 | 140,61 | 147,41 | 4,92% | 919.711,00 |
| 21.01.2026 | 138,21 | 142,16 | 138,21 | 140,50 | 2,06% | 700.081,00 |
| 20.01.2026 | 139,58 | 140,31 | 137,15 | 137,66 | -1,74% | 511.446,00 |
| 16.01.2026 | 142,68 | 142,68 | 139,00 | 140,10 | -1,09% | 547.675,00 |
| 15.01.2026 | 140,83 | 142,41 | 138,81 | 141,65 | 0,88% | 679.761,00 |
| 14.01.2026 | 144,36 | 144,93 | 139,75 | 140,41 | -2,99% | 510.771,00 |
| 13.01.2026 | 148,66 | 149,30 | 142,75 | 144,74 | -3,07% | 600.854,00 |
| 12.01.2026 | 149,07 | 150,92 | 148,15 | 149,32 | -0,71% | 558.826,00 |
| 09.01.2026 | 152,63 | 153,19 | 148,89 | 150,39 | -2,17% | 641.547,00 |
| 08.01.2026 | 152,63 | 154,40 | 150,00 | 153,73 | 0,33% | 614.691,00 |
| 07.01.2026 | 152,65 | 154,38 | 152,48 | 153,23 | 0,47% | 391.037,00 |
| 06.01.2026 | 149,44 | 153,05 | 149,01 | 152,52 | 1,51% | 528.029,00 |
| 05.01.2026 | 145,37 | 150,83 | 142,46 | 150,25 | 3,12% | 629.897,00 |
| 02.01.2026 | 151,75 | 153,63 | 145,45 | 145,70 | -4,46% | 582.267,00 |
| 31.12.2025 | 152,37 | 153,65 | 151,90 | 152,50 | -0,31% | 322.836,00 |
| 30.12.2025 | 153,01 | 153,89 | 152,84 | 152,98 | -0,55% | 228.710,00 |
| 29.12.2025 | 153,02 | 154,72 | 151,79 | 153,82 | 0,11% | 467.713,00 |
| 26.12.2025 | 152,13 | 153,73 | 152,11 | 153,65 | 0,87% | 259.937,00 |
| 24.12.2025 | 152,90 | 152,92 | 151,23 | 152,32 | 0,18% | 125.290,00 |
| 23.12.2025 | 153,25 | 153,69 | 150,32 | 152,04 | -1,17% | 580.420,00 |
| 22.12.2025 | 152,39 | 154,52 | 151,65 | 153,84 | 0,66% | 387.705,00 |
| 19.12.2025 | 152,09 | 153,33 | 149,99 | 152,83 | 0,82% | 1.356.575,00 |
| 18.12.2025 | 150,72 | 152,55 | 148,80 | 151,59 | 0,52% | 641.306,00 |