103,896$
0,29%
Echtzeit-Aktienkurs Paylocity Holding Corp.
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 104,39 | 105,29 | 103,52 | 103,96 | 0,35% | - |
| 21.04.2026 | 102,97 | 106,19 | 102,42 | 103,60 | 0,48% | 442.670,00 |
| 20.04.2026 | 101,01 | 103,51 | 101,01 | 103,11 | 2,31% | 618.571,00 |
| 17.04.2026 | 101,21 | 102,10 | 99,89 | 100,78 | 0,14% | 707.984,00 |
| 16.04.2026 | 102,19 | 103,37 | 99,53 | 100,64 | 0,12% | 690.884,00 |
| 15.04.2026 | 99,18 | 101,97 | 97,25 | 100,52 | 2,66% | 725.686,00 |
| 14.04.2026 | 99,99 | 101,22 | 97,33 | 97,92 | -1,58% | 675.113,00 |
| 13.04.2026 | 95,10 | 100,09 | 95,10 | 99,49 | 4,62% | 707.008,00 |
| 10.04.2026 | 94,32 | 96,10 | 92,99 | 95,10 | -0,08% | 1.105.833,00 |
| 09.04.2026 | 101,57 | 101,83 | 93,27 | 95,18 | -7,07% | 1.737.429,00 |
| 08.04.2026 | 109,20 | 109,34 | 102,23 | 102,42 | -3,60% | 1.167.886,00 |
| 07.04.2026 | 107,79 | 108,20 | 105,24 | 106,24 | -0,52% | 788.700,00 |
| 06.04.2026 | 105,86 | 108,28 | 104,25 | 106,80 | 0,62% | 798.105,00 |
| 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% | 776.579,00 |
| 31.03.2026 | 110,09 | 110,70 | 107,46 | 108,03 | -0,55% | 407.333,00 |
| 30.03.2026 | 106,17 | 109,55 | 106,00 | 108,63 | 3,07% | 779.987,00 |
| 27.03.2026 | 109,67 | 109,84 | 105,22 | 105,39 | -5,08% | 722.348,00 |
| 26.03.2026 | 109,08 | 113,17 | 109,08 | 111,03 | 1,30% | 598.862,00 |
| 25.03.2026 | 110,29 | 113,67 | 107,61 | 109,60 | 1,19% | 595.370,00 |
| 24.03.2026 | 113,44 | 113,59 | 107,80 | 108,31 | -5,89% | 842.591,00 |
| 23.03.2026 | 112,96 | 116,14 | 111,70 | 115,09 | 2,28% | 686.207,00 |
| 20.03.2026 | 110,44 | 113,04 | 108,02 | 112,52 | 1,46% | 1.043.045,00 |
| 19.03.2026 | 110,47 | 113,18 | 109,37 | 110,90 | 1,08% | 460.723,00 |
| 18.03.2026 | 108,82 | 111,58 | 108,82 | 109,72 | -0,97% | 563.088,00 |
| 17.03.2026 | 110,19 | 113,12 | 110,19 | 110,80 | 0,73% | 482.388,00 |
| 16.03.2026 | 109,65 | 111,59 | 108,94 | 110,00 | 0,56% | 629.743,00 |
| 13.03.2026 | 110,60 | 112,67 | 108,95 | 109,39 | -1,02% | 707.164,00 |
| 12.03.2026 | 114,20 | 116,57 | 110,49 | 110,52 | -2,87% | 609.752,00 |
| 11.03.2026 | 116,23 | 116,53 | 111,12 | 113,78 | -0,67% | 571.581,00 |
| 10.03.2026 | 116,73 | 117,99 | 111,72 | 114,55 | -2,88% | 592.267,00 |
| 09.03.2026 | 120,72 | 120,72 | 115,68 | 117,95 | -1,79% | 661.314,00 |
| 06.03.2026 | 115,99 | 120,35 | 113,36 | 120,10 | 3,54% | 804.882,00 |
| 05.03.2026 | 114,86 | 117,63 | 114,70 | 115,99 | 1,31% | 840.929,00 |
| 04.03.2026 | 112,48 | 114,71 | 110,96 | 114,49 | 0,78% | 626.480,00 |
| 03.03.2026 | 107,02 | 113,63 | 105,41 | 113,60 | 5,38% | 925.633,00 |
| 02.03.2026 | 106,16 | 110,84 | 105,49 | 107,80 | 1,23% | 966.778,00 |
| 27.02.2026 | 110,31 | 111,99 | 102,51 | 106,49 | -5,44% | 1.040.923,00 |
| 26.02.2026 | 105,77 | 113,36 | 105,44 | 112,62 | 8,52% | 1.430.951,00 |
| 25.02.2026 | 103,66 | 104,40 | 101,99 | 103,78 | 0,62% | 929.375,00 |
| 24.02.2026 | 101,98 | 104,52 | 100,50 | 103,14 | 1,17% | 1.205.344,00 |
| 23.02.2026 | 104,67 | 104,73 | 100,90 | 101,95 | -3,51% | 712.699,00 |
| 20.02.2026 | 108,06 | 109,75 | 105,55 | 105,66 | -2,37% | 705.110,00 |
| 19.02.2026 | 108,94 | 109,12 | 107,00 | 108,22 | -1,03% | 646.039,00 |
| 18.02.2026 | 108,16 | 109,92 | 106,45 | 109,35 | 1,59% | 697.554,00 |
| 17.02.2026 | 107,08 | 108,47 | 105,05 | 107,64 | 0,48% | 880.949,00 |
| 13.02.2026 | 105,72 | 108,31 | 103,72 | 107,13 | 2,81% | 1.930.231,00 |
| 12.02.2026 | 106,90 | 107,94 | 101,40 | 104,20 | -3,23% | 1.782.506,00 |
| 11.02.2026 | 113,11 | 114,10 | 106,45 | 107,68 | -5,39% | 1.643.226,00 |
| 10.02.2026 | 112,61 | 117,09 | 112,61 | 113,82 | 1,34% | 1.503.996,00 |
| 09.02.2026 | 117,93 | 119,03 | 111,91 | 112,31 | -4,70% | 1.778.154,00 |
| 06.02.2026 | 125,67 | 129,13 | 113,70 | 117,85 | -7,24% | 2.097.239,00 |
| 05.02.2026 | 126,96 | 129,40 | 124,78 | 127,05 | 0,32% | 2.164.650,00 |
| 04.02.2026 | 125,56 | 129,43 | 123,71 | 126,64 | -0,49% | 1.225.064,00 |
| 03.02.2026 | 133,24 | 133,24 | 125,77 | 127,26 | -6,13% | 997.997,00 |
| 02.02.2026 | 135,56 | 138,67 | 133,83 | 135,57 | 0,44% | 811.450,00 |
| 30.01.2026 | 133,30 | 135,56 | 132,17 | 134,98 | 2,14% | 619.492,00 |
| 29.01.2026 | 139,29 | 139,29 | 131,07 | 132,15 | -6,07% | 872.378,00 |
| 28.01.2026 | 142,85 | 143,78 | 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 | 4,94% | 919.713,00 |
| 21.01.2026 | 138,21 | 142,16 | 138,21 | 140,47 | 2,04% | 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% | 510.771,00 |
| 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 |
| 17.12.2025 | 151,28 | 154,99 | 149,71 | 150,80 | 0,71% | 773.838,00 |
| 16.12.2025 | 148,17 | 150,50 | 147,47 | 149,74 | 0,84% | 459.450,00 |
| 15.12.2025 | 150,85 | 150,89 | 147,12 | 148,50 | -1,58% | 638.667,00 |
| 12.12.2025 | 149,83 | 152,18 | 149,30 | 150,89 | 1,12% | 608.488,00 |
| 11.12.2025 | 146,05 | 150,42 | 146,05 | 149,22 | 2,80% | 717.847,00 |
| 10.12.2025 | 147,11 | 148,15 | 144,38 | 145,16 | -1,19% | 526.394,00 |
| 09.12.2025 | 147,41 | 148,06 | 145,76 | 146,91 | -0,05% | 321.528,00 |
| 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% | 433.263,00 |
| 04.12.2025 | 146,90 | 147,45 | 145,34 | 146,30 | 0,34% | 473.308,00 |
| 03.12.2025 | 146,05 | 147,77 | 145,14 | 145,81 | -0,03% | 731.098,00 |
| 02.12.2025 | 147,90 | 148,32 | 145,67 | 145,86 | -0,69% | 478.837,00 |
| 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 |