107,945$
-1,28%
Echtzeit-Aktienkurs Paylocity Holding Corp.
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 108,94 | 109,06 | 107,00 | 108,21 | -1,03% | 609.140,00 |
| 18.02.2026 | 108,16 | 109,92 | 106,45 | 109,34 | 1,54% | 697.554,00 |
| 17.02.2026 | 107,08 | 108,39 | 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% | 1.782.506,00 |
| 11.02.2026 | 113,11 | 114,10 | 106,45 | 107,68 | -5,35% | 1.643.226,00 |
| 10.02.2026 | 112,61 | 117,09 | 112,61 | 113,77 | 1,42% | 1.503.996,00 |
| 09.02.2026 | 117,93 | 119,03 | 111,91 | 112,18 | -4,81% | 1.778.154,00 |
| 06.02.2026 | 125,67 | 129,13 | 113,70 | 117,85 | -7,42% | 2.097.239,00 |
| 05.02.2026 | 126,96 | 129,40 | 124,78 | 127,29 | 0,51% | 2.164.650,00 |
| 04.02.2026 | 125,56 | 129,43 | 123,71 | 126,64 | -0,41% | 1.225.064,00 |
| 03.02.2026 | 133,24 | 133,24 | 125,77 | 127,17 | -6,20% | 997.997,00 |
| 02.02.2026 | 135,56 | 138,31 | 133,83 | 135,57 | 0,44% | 811.450,00 |
| 30.01.2026 | 133,30 | 135,56 | 132,17 | 134,98 | 2,15% | 619.492,00 |
| 29.01.2026 | 139,29 | 139,29 | 131,07 | 132,14 | -6,08% | 872.378,00 |
| 28.01.2026 | 142,85 | 143,37 | 139,84 | 140,69 | -1,02% | 488.037,00 |
| 27.01.2026 | 144,83 | 145,84 | 141,52 | 142,14 | -2,32% | 362.137,00 |
| 26.01.2026 | 146,05 | 146,95 | 143,79 | 145,52 | -0,23% | 456.919,00 |
| 23.01.2026 | 147,37 | 148,22 | 144,82 | 145,86 | -1,05% | 387.755,00 |
| 22.01.2026 | 141,35 | 148,70 | 140,61 | 147,41 | 4,92% | 919.713,00 |
| 21.01.2026 | 138,21 | 142,16 | 138,21 | 140,50 | 2,06% | 700.081,00 |
| 20.01.2026 | 139,58 | 140,57 | 137,15 | 137,66 | -0,66% | 512.366,00 |
| 19.01.2026 | 138,31 | 138,93 | 138,09 | 138,58 | -1,09% | - |
| 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% | 679.782,00 |
| 14.01.2026 | 144,36 | 144,93 | 139,75 | 140,41 | -2,99% | 510.896,00 |
| 13.01.2026 | 148,66 | 149,30 | 142,75 | 144,74 | -3,07% | 600.868,00 |
| 12.01.2026 | 149,07 | 150,92 | 148,15 | 149,32 | -0,71% | 623.292,00 |
| 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% | 615.884,00 |
| 07.01.2026 | 152,65 | 154,38 | 152,48 | 153,23 | 0,47% | 396.555,00 |
| 06.01.2026 | 149,44 | 153,05 | 149,01 | 152,52 | 1,51% | 528.036,00 |
| 05.01.2026 | 145,37 | 150,83 | 142,46 | 150,25 | 3,12% | 630.744,00 |
| 02.01.2026 | 151,75 | 153,63 | 145,45 | 145,70 | -4,46% | 582.327,00 |
| 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% | 242.295,00 |
| 29.12.2025 | 153,02 | 154,72 | 151,79 | 153,82 | 0,11% | 469.015,00 |
| 26.12.2025 | 152,13 | 153,73 | 152,11 | 153,65 | 0,87% | 261.739,00 |
| 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% | 599.030,00 |
| 22.12.2025 | 152,39 | 154,52 | 151,65 | 153,84 | 0,65% | 554.406,00 |
| 19.12.2025 | 152,09 | 153,33 | 149,99 | 152,84 | 0,82% | 1.373.757,00 |
| 18.12.2025 | 150,72 | 152,55 | 148,80 | 151,59 | 0,52% | 645.831,00 |
| 17.12.2025 | 151,28 | 154,99 | 149,71 | 150,80 | 0,71% | 777.738,00 |
| 16.12.2025 | 148,17 | 150,50 | 147,47 | 149,74 | 0,84% | 490.863,00 |
| 15.12.2025 | 150,85 | 150,89 | 147,12 | 148,50 | -1,58% | 638.690,00 |
| 12.12.2025 | 149,83 | 152,18 | 149,29 | 150,89 | 1,12% | 612.634,00 |
| 11.12.2025 | 146,05 | 150,42 | 146,05 | 149,22 | 2,80% | 832.212,00 |
| 10.12.2025 | 147,11 | 148,15 | 144,38 | 145,16 | -1,19% | 795.712,00 |
| 09.12.2025 | 147,41 | 148,06 | 145,76 | 146,91 | -0,05% | 321.544,00 |
| 08.12.2025 | 146,04 | 148,19 | 144,36 | 146,98 | 0,31% | 338.578,00 |
| 05.12.2025 | 146,08 | 147,87 | 145,31 | 146,52 | 0,15% | 433.280,00 |
| 04.12.2025 | 146,90 | 147,45 | 145,34 | 146,30 | 0,34% | 473.333,00 |
| 03.12.2025 | 146,05 | 147,77 | 145,14 | 145,81 | -0,03% | 731.101,00 |
| 02.12.2025 | 147,90 | 148,32 | 145,67 | 145,86 | -0,69% | 478.868,00 |
| 01.12.2025 | 146,85 | 148,72 | 146,46 | 146,87 | -0,31% | 434.208,00 |
| 28.11.2025 | 147,59 | 148,24 | 146,61 | 147,33 | 0,26% | 205.782,00 |
| 26.11.2025 | 147,23 | 149,19 | 146,51 | 146,95 | -0,94% | 383.135,00 |
| 25.11.2025 | 147,02 | 149,65 | 146,15 | 148,35 | 2,00% | 520.457,00 |
| 24.11.2025 | 149,05 | 149,05 | 145,15 | 145,44 | -2,38% | 567.855,00 |
| 21.11.2025 | 144,06 | 149,42 | 143,30 | 148,98 | 3,51% | 639.239,00 |
| 20.11.2025 | 144,55 | 146,08 | 142,65 | 143,93 | -0,10% | 1.108.845,00 |
| 19.11.2025 | 145,06 | 145,09 | 142,77 | 144,07 | -0,63% | 317.632,00 |
| 18.11.2025 | 145,68 | 146,13 | 143,05 | 144,98 | -0,26% | 396.005,00 |
| 17.11.2025 | 148,09 | 148,28 | 144,48 | 145,36 | -1,82% | 473.216,00 |
| 14.11.2025 | 147,00 | 148,49 | 145,32 | 148,05 | -0,19% | 613.477,00 |
| 13.11.2025 | 146,50 | 148,83 | 145,79 | 148,33 | 0,23% | 663.222,00 |
| 12.11.2025 | 148,76 | 149,91 | 147,10 | 147,99 | -0,62% | 828.391,00 |
| 11.11.2025 | 142,51 | 149,05 | 141,54 | 148,92 | 4,64% | 874.379,00 |
| 10.11.2025 | 143,48 | 144,30 | 140,55 | 142,31 | 0,30% | 1.081.572,00 |
| 07.11.2025 | 138,07 | 142,73 | 138,07 | 141,88 | 2,50% | 1.237.225,00 |
| 06.11.2025 | 143,82 | 143,98 | 135,46 | 138,42 | -4,93% | 1.498.880,00 |
| 05.11.2025 | 137,82 | 148,74 | 135,51 | 145,60 | 4,50% | 1.490.642,00 |
| 04.11.2025 | 142,31 | 142,76 | 137,66 | 139,33 | -1,09% | 895.758,00 |
| 03.11.2025 | 140,83 | 142,66 | 137,57 | 140,86 | -0,29% | 866.847,00 |
| 31.10.2025 | 140,61 | 142,46 | 140,07 | 141,27 | 0,11% | 724.785,00 |
| 30.10.2025 | 142,26 | 143,36 | 140,49 | 141,11 | -0,23% | 780.201,00 |
| 29.10.2025 | 148,03 | 148,03 | 140,55 | 141,43 | -5,27% | 894.675,00 |
| 28.10.2025 | 152,02 | 152,02 | 149,24 | 149,30 | -1,42% | 387.699,00 |
| 27.10.2025 | 152,31 | 154,01 | 151,17 | 151,45 | -0,56% | 440.116,00 |
| 24.10.2025 | 153,49 | 154,05 | 152,04 | 152,31 | 0,24% | 397.008,00 |
| 23.10.2025 | 151,92 | 152,95 | 151,51 | 151,95 | -0,02% | 297.926,00 |
| 22.10.2025 | 154,07 | 155,29 | 151,91 | 151,98 | -1,87% | 584.030,00 |
| 21.10.2025 | 150,94 | 155,32 | 150,64 | 154,88 | 2,09% | 324.994,00 |
| 20.10.2025 | 150,29 | 152,63 | 150,29 | 151,71 | 0,99% | 346.650,00 |
| 17.10.2025 | 148,77 | 150,93 | 148,77 | 150,23 | 1,14% | - |
| 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 | -0,93% | 488.586,00 |
| 14.10.2025 | 150,56 | 152,50 | 149,69 | 151,27 | -0,29% | 822.683,00 |
| 13.10.2025 | 151,00 | 152,77 | 150,00 | 151,71 | 0,81% | 658.332,00 |
| 10.10.2025 | 153,21 | 153,28 | 150,47 | 150,49 | -1,63% | 489.065,00 |
| 09.10.2025 | 154,41 | 154,41 | 152,46 | 152,98 | -0,81% | 394.036,00 |
| 08.10.2025 | 154,32 | 155,89 | 152,26 | 154,23 | 0,65% | 481.584,00 |
| 07.10.2025 | 156,75 | 156,75 | 151,96 | 153,23 | -2,04% | 559.812,00 |
| 06.10.2025 | 155,76 | 157,46 | 154,21 | 156,42 | 0,49% | 640.234,00 |
| 03.10.2025 | 155,34 | 157,43 | 153,18 | 155,65 | 0,42% | 802.625,00 |
| 02.10.2025 | 153,09 | 155,11 | 151,71 | 155,00 | 1,23% | 633.948,00 |
| 01.10.2025 | 159,71 | 161,16 | 152,17 | 153,12 | -3,86% | 718.461,00 |
| 30.09.2025 | 162,35 | 162,35 | 156,98 | 159,27 | -2,08% | 743.418,00 |
| 29.09.2025 | 163,99 | 164,27 | 162,11 | 162,65 | -0,64% | 810.466,00 |