208,596$
-1,05%
Echtzeit-Aktienkurs Paylocity Holding Corp
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 209,61 | 212,68 | 206,02 | 209,12 | -0,81% | 763.069,00 |
| 04.02.2025 | 205,44 | 211,07 | 205,04 | 210,82 | 2,15% | 573.055,00 |
| 03.02.2025 | 201,57 | 206,65 | 199,20 | 206,38 | 0,42% | 351.442,00 |
| 31.01.2025 | 206,31 | 210,91 | 204,32 | 205,52 | 2,02% | 657.175,00 |
| 30.01.2025 | 204,03 | 206,03 | 199,43 | 201,46 | -0,98% | 584.812,00 |
| 29.01.2025 | 209,68 | 209,68 | 202,14 | 203,45 | -2,98% | 313.915,00 |
| 28.01.2025 | 204,82 | 211,63 | 203,32 | 209,70 | 2,28% | 444.078,00 |
| 27.01.2025 | 204,43 | 210,25 | 202,75 | 205,03 | -0,71% | 520.401,00 |
| 24.01.2025 | 203,33 | 207,48 | 203,25 | 206,50 | 1,46% | 402.429,00 |
| 23.01.2025 | 196,61 | 203,69 | 196,01 | 203,52 | 2,92% | 586.696,00 |
| 22.01.2025 | 197,38 | 198,82 | 195,46 | 197,74 | 0,18% | 525.492,00 |
| 21.01.2025 | 198,61 | 199,20 | 195,64 | 197,38 | 0,19% | 1.004.094,00 |
| 17.01.2025 | 202,09 | 202,09 | 196,75 | 197,00 | -1,15% | 558.721,00 |
| 16.01.2025 | 197,66 | 203,28 | 197,28 | 199,30 | 1,86% | 567.944,00 |
| 15.01.2025 | 195,34 | 197,18 | 194,00 | 195,67 | 1,79% | 485.596,00 |
| 14.01.2025 | 190,92 | 193,69 | 190,10 | 192,23 | 1,08% | 603.276,00 |
| 13.01.2025 | 190,61 | 190,77 | 188,26 | 190,17 | -0,66% | 514.641,00 |
| 10.01.2025 | 193,73 | 195,17 | 190,46 | 191,43 | -1,56% | 395.465,00 |
| 08.01.2025 | 196,92 | 196,92 | 192,69 | 194,46 | -1,17% | 595.610,00 |
| 07.01.2025 | 202,92 | 203,24 | 195,79 | 196,77 | -2,75% | 329.825,00 |
| 06.01.2025 | 199,59 | 206,57 | 199,58 | 202,33 | 1,56% | 512.604,00 |
| 03.01.2025 | 196,40 | 199,34 | 195,17 | 199,23 | 2,13% | 215.840,00 |
| 02.01.2025 | 200,27 | 200,98 | 193,70 | 195,07 | -2,21% | 241.876,00 |
| 31.12.2024 | 200,57 | 201,94 | 198,35 | 199,47 | -0,29% | 246.080,00 |
| 30.12.2024 | 197,98 | 200,93 | 194,26 | 200,05 | 0,20% | 338.557,00 |
| 27.12.2024 | 199,83 | 202,10 | 196,85 | 199,66 | -0,47% | 159.990,00 |
| 26.12.2024 | 199,69 | 201,32 | 199,00 | 200,60 | -0,29% | 140.094,00 |
| 24.12.2024 | 198,20 | 201,40 | 198,11 | 201,19 | 1,37% | 73.081,00 |
| 23.12.2024 | 195,99 | 198,94 | 194,80 | 198,47 | 0,83% | 253.207,00 |
| 20.12.2024 | 195,03 | 199,81 | 194,55 | 196,83 | 0,32% | 751.609,00 |
| 19.12.2024 | 195,24 | 197,29 | 193,50 | 196,20 | 0,93% | 345.634,00 |
| 18.12.2024 | 204,29 | 205,76 | 193,86 | 194,40 | -4,27% | 354.629,00 |
| 17.12.2024 | 201,59 | 208,61 | 199,32 | 203,08 | 0,15% | 364.684,00 |
| 16.12.2024 | 199,98 | 204,15 | 199,19 | 202,78 | 1,30% | 318.508,00 |
| 13.12.2024 | 203,32 | 203,72 | 199,36 | 200,17 | -2,16% | 364.430,00 |
| 12.12.2024 | 203,58 | 205,74 | 202,80 | 204,59 | 0,83% | 336.121,00 |
| 11.12.2024 | 206,06 | 209,59 | 201,61 | 202,91 | -0,33% | 453.520,00 |
| 10.12.2024 | 203,26 | 205,44 | 201,88 | 203,58 | -0,01% | 457.963,00 |
| 09.12.2024 | 208,48 | 209,80 | 202,27 | 203,61 | -1,06% | 442.738,00 |
| 06.12.2024 | 204,33 | 207,58 | 204,02 | 205,80 | 0,96% | 252.326,00 |
| 05.12.2024 | 209,42 | 210,52 | 203,53 | 203,84 | -2,80% | 328.509,00 |
| 04.12.2024 | 208,43 | 212,92 | 206,71 | 209,71 | 1,03% | 406.740,00 |
| 03.12.2024 | 208,58 | 210,55 | 207,33 | 207,57 | -0,90% | 191.292,00 |
| 02.12.2024 | 205,40 | 210,00 | 205,40 | 209,46 | 0,93% | 243.497,00 |
| 29.11.2024 | 208,59 | 209,37 | 206,61 | 207,54 | -1,11% | 226.511,00 |
| 27.11.2024 | 210,91 | 212,91 | 208,57 | 209,87 | -0,95% | 347.248,00 |
| 26.11.2024 | 208,65 | 212,44 | 207,05 | 211,88 | 0,84% | 312.475,00 |
| 25.11.2024 | 205,78 | 210,97 | 205,23 | 210,11 | 2,35% | 483.181,00 |
| 22.11.2024 | 202,31 | 205,91 | 201,58 | 205,28 | 1,75% | 395.829,00 |
| 21.11.2024 | 197,58 | 202,49 | 195,53 | 201,75 | 3,31% | 490.486,00 |
| 20.11.2024 | 193,65 | 196,94 | 193,18 | 195,28 | 0,26% | 418.052,00 |
| 19.11.2024 | 193,29 | 196,16 | 192,70 | 194,78 | -0,40% | 382.121,00 |
| 18.11.2024 | 198,95 | 198,95 | 194,74 | 195,57 | -1,12% | 353.451,00 |
| 15.11.2024 | 205,07 | 205,50 | 197,20 | 197,79 | -3,75% | 548.696,00 |
| 14.11.2024 | 210,64 | 210,64 | 205,24 | 205,50 | -2,91% | 240.993,00 |
| 13.11.2024 | 212,00 | 215,47 | 211,04 | 211,67 | -0,54% | 349.053,00 |
| 12.11.2024 | 212,11 | 213,46 | 210,57 | 212,82 | 0,75% | 376.731,00 |
| 11.11.2024 | 212,87 | 215,68 | 210,89 | 211,25 | 0,04% | 538.220,00 |
| 08.11.2024 | 208,86 | 211,85 | 207,42 | 211,16 | 0,21% | 506.731,00 |
| 07.11.2024 | 213,09 | 213,09 | 208,39 | 210,71 | -1,44% | 776.251,00 |
| 06.11.2024 | 203,28 | 213,96 | 201,65 | 213,79 | 8,52% | 991.583,00 |
| 05.11.2024 | 191,95 | 197,25 | 191,11 | 197,00 | 2,96% | 527.121,00 |
| 04.11.2024 | 191,76 | 193,02 | 188,81 | 191,34 | -0,22% | 441.268,00 |
| 01.11.2024 | 184,43 | 192,22 | 183,37 | 191,76 | 3,90% | 792.457,00 |
| 31.10.2024 | 180,35 | 192,61 | 177,50 | 184,57 | 3,60% | 903.359,00 |
| 30.10.2024 | 174,89 | 181,49 | 174,89 | 178,16 | 1,24% | 574.391,00 |
| 29.10.2024 | 175,09 | 179,06 | 174,01 | 175,97 | 0,48% | 564.037,00 |
| 28.10.2024 | 174,20 | 177,36 | 173,80 | 175,13 | 0,80% | 356.119,00 |
| 25.10.2024 | 174,18 | 174,18 | 172,39 | 173,74 | 0,10% | 253.286,00 |
| 24.10.2024 | 173,42 | 175,63 | 173,31 | 173,57 | 0,24% | 208.660,00 |
| 23.10.2024 | 173,58 | 175,13 | 171,65 | 173,16 | -1,12% | 304.825,00 |
| 22.10.2024 | 175,00 | 177,71 | 172,65 | 175,12 | 2,14% | 469.049,00 |
| 21.10.2024 | 171,31 | 172,35 | 170,08 | 171,45 | -0,37% | 256.899,00 |
| 18.10.2024 | 170,52 | 172,47 | 170,33 | 172,09 | 1,06% | 182.891,00 |
| 17.10.2024 | 170,82 | 170,82 | 168,19 | 170,28 | -0,67% | 319.346,00 |
| 16.10.2024 | 169,33 | 172,80 | 169,33 | 171,42 | 1,36% | 329.387,00 |
| 15.10.2024 | 168,41 | 171,04 | 168,18 | 169,13 | 0,53% | 195.642,00 |
| 14.10.2024 | 164,83 | 168,33 | 164,50 | 168,24 | 2,27% | 170.272,00 |
| 11.10.2024 | 163,00 | 165,34 | 161,47 | 164,51 | 1,15% | 324.838,00 |
| 10.10.2024 | 161,56 | 162,95 | 159,96 | 162,64 | -0,47% | 228.372,00 |
| 09.10.2024 | 161,89 | 166,94 | 160,76 | 163,41 | 0,88% | 245.118,00 |
| 08.10.2024 | 166,15 | 166,15 | 161,95 | 161,99 | -2,43% | 383.918,00 |
| 07.10.2024 | 169,43 | 169,61 | 165,01 | 166,02 | -2,47% | 326.642,00 |
| 04.10.2024 | 168,49 | 170,41 | 168,00 | 170,23 | 2,01% | 373.580,00 |
| 03.10.2024 | 166,11 | 168,51 | 164,84 | 166,87 | -0,23% | 230.404,00 |
| 02.10.2024 | 162,83 | 168,10 | 162,15 | 167,25 | 2,66% | 304.185,00 |
| 01.10.2024 | 165,53 | 165,53 | 161,48 | 162,92 | -1,28% | 189.628,00 |
| 30.09.2024 | 161,95 | 165,15 | 160,37 | 165,03 | 2,26% | 328.553,00 |
| 27.09.2024 | 163,69 | 163,82 | 160,46 | 161,39 | -1,05% | 351.387,00 |
| 26.09.2024 | 162,80 | 164,42 | 159,70 | 163,10 | 0,94% | 235.252,00 |
| 25.09.2024 | 165,27 | 166,16 | 161,50 | 161,58 | -2,32% | 495.041,00 |
| 24.09.2024 | 165,06 | 168,46 | 164,28 | 165,41 | 0,74% | 334.943,00 |
| 23.09.2024 | 163,16 | 164,26 | 161,64 | 164,19 | 0,99% | 505.598,00 |
| 20.09.2024 | 163,40 | 164,11 | 161,16 | 162,58 | -0,48% | 707.827,00 |
| 19.09.2024 | 163,66 | 163,77 | 161,94 | 163,37 | 1,62% | 305.476,00 |
| 18.09.2024 | 161,55 | 164,11 | 159,64 | 160,76 | -0,34% | 268.245,00 |
| 17.09.2024 | 156,91 | 162,17 | 156,91 | 161,31 | 2,73% | 283.606,00 |
| 16.09.2024 | 159,35 | 160,61 | 156,55 | 157,03 | -1,57% | 521.277,00 |
| 13.09.2024 | 156,01 | 160,89 | 154,91 | 159,53 | 2,62% | 252.398,00 |
| 12.09.2024 | 158,51 | 159,19 | 154,51 | 155,45 | -1,48% | 280.658,00 |