144,660$
-1,28%
Echtzeit-Aktienkurs Paylocity Holding Corp
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 768.654,00 |
| 30.09.2026 | 142,19 | 143,47 | 141,05 | 142,57 | 0,33% | 571.612,00 |
| 29.09.2026 | 143,33 | 144,35 | 139,42 | 142,10 | -0,44% | 621.955,00 |
| 28.09.2026 | 141,85 | 145,02 | 140,55 | 142,73 | -0,43% | 797.336,00 |
| 25.09.2026 | 143,60 | 148,09 | 142,55 | 143,35 | -0,20% | 746.441,00 |
| 24.09.2026 | 145,35 | 146,35 | 142,76 | 143,64 | 0,04% | 595.272,00 |
| 23.09.2026 | 145,97 | 145,97 | 141,65 | 143,58 | -1,46% | 834.694,00 |
| 22.09.2026 | 146,92 | 147,13 | 143,25 | 145,71 | 0,89% | 779.746,00 |
| 21.09.2026 | 143,12 | 145,05 | 142,10 | 144,42 | 0,48% | 639.297,00 |
| 18.09.2026 | 144,22 | 145,78 | 143,30 | 143,73 | -1,72% | 1.181.463,00 |
| 17.09.2026 | 146,61 | 148,70 | 144,64 | 146,24 | -0,77% | 637.337,00 |
| 16.09.2026 | 144,37 | 148,68 | 143,62 | 147,38 | 0,13% | 590.199,00 |
| 15.09.2026 | 146,25 | 148,71 | 145,47 | 147,19 | -0,53% | 539.986,00 |
| 14.09.2026 | 146,99 | 148,66 | 144,76 | 147,97 | 4,45% | 762.138,00 |
| 11.09.2026 | 142,97 | 144,10 | 140,89 | 141,66 | -0,84% | 608.262,00 |
| 10.09.2026 | 142,54 | 144,97 | 142,24 | 142,86 | 0,58% | 682.009,00 |
| 09.09.2026 | 143,11 | 143,83 | 140,39 | 142,04 | -0,93% | 562.367,00 |
| 08.09.2026 | 150,95 | 150,95 | 143,29 | 143,38 | -5,83% | 611.517,00 |
| 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 | -0,14% | 469.113,00 |
| 02.09.2026 | 155,52 | 156,22 | 153,46 | 154,60 | -0,97% | 376.462,00 |
| 01.09.2026 | 158,08 | 161,93 | 155,39 | 156,11 | -2,57% | 560.715,00 |
| 31.08.2026 | 156,65 | 160,73 | 156,24 | 160,22 | 1,45% | 1.039.443,00 |
| 28.08.2026 | 157,82 | 159,27 | 157,38 | 157,93 | -0,14% | 459.551,00 |
| 27.08.2026 | 156,76 | 158,81 | 153,53 | 158,15 | 4,02% | 599.372,00 |
| 26.08.2026 | 149,65 | 153,69 | 149,27 | 152,04 | -0,11% | 336.826,00 |
| 25.08.2026 | 150,27 | 154,45 | 150,27 | 152,20 | -0,16% | 407.109,00 |
| 24.08.2026 | 153,25 | 155,70 | 151,22 | 152,45 | -0,58% | 575.011,00 |
| 21.08.2026 | 151,79 | 153,89 | 150,04 | 153,34 | 0,64% | 408.795,00 |
| 20.08.2026 | 149,62 | 154,10 | 149,41 | 152,37 | 2,05% | 404.558,00 |
| 19.08.2026 | 147,55 | 151,34 | 147,46 | 149,31 | 1,35% | 799.810,00 |
| 18.08.2026 | 148,03 | 149,89 | 146,36 | 147,32 | 1,27% | 522.587,00 |
| 17.08.2026 | 145,31 | 146,27 | 143,58 | 145,47 | -1,90% | 440.179,00 |
| 14.08.2026 | 153,40 | 154,09 | 146,77 | 148,28 | -2,86% | 687.185,00 |
| 13.08.2026 | 143,79 | 153,08 | 142,51 | 152,65 | 4,71% | 1.057.466,00 |
| 12.08.2026 | 141,06 | 146,12 | 140,02 | 145,78 | 0,52% | 858.808,00 |
| 11.08.2026 | 145,04 | 147,22 | 144,05 | 145,03 | -0,40% | 978.666,00 |
| 10.08.2026 | 147,38 | 149,80 | 145,38 | 145,61 | -3,20% | 1.213.505,00 |
| 07.08.2026 | 151,53 | 156,18 | 150,26 | 150,42 | -0,76% | 1.300.235,00 |
| 06.08.2026 | 148,18 | 151,95 | 147,91 | 151,57 | 2,59% | 1.258.096,00 |
| 05.08.2026 | 150,00 | 150,27 | 143,50 | 147,75 | 3,09% | 1.552.811,00 |
| 04.08.2026 | 134,97 | 143,32 | 134,70 | 143,32 | 2,59% | 978.098,00 |
| 03.08.2026 | 142,63 | 144,40 | 137,50 | 139,70 | 1,31% | 602.273,00 |
| 31.07.2026 | 135,00 | 138,10 | 133,12 | 137,90 | 0,87% | 526.149,00 |
| 30.07.2026 | 139,00 | 140,50 | 132,01 | 136,71 | -5,58% | 791.140,00 |
| 29.07.2026 | 139,30 | 149,05 | 137,47 | 144,79 | 4,41% | 1.098.411,00 |
| 28.07.2026 | 132,83 | 138,96 | 132,83 | 138,68 | 6,55% | 1.083.072,00 |
| 27.07.2026 | 127,85 | 133,74 | 127,38 | 130,16 | 3,90% | 673.632,00 |
| 24.07.2026 | 120,94 | 125,59 | 120,81 | 125,27 | 3,91% | 467.546,00 |
| 23.07.2026 | 121,31 | 122,43 | 119,02 | 120,56 | -0,18% | 422.610,00 |
| 22.07.2026 | 124,91 | 124,91 | 119,51 | 120,78 | -2,49% | 399.663,00 |
| 21.07.2026 | 123,27 | 126,82 | 121,99 | 123,87 | -2,69% | 618.650,00 |
| 20.07.2026 | 124,96 | 128,27 | 123,21 | 127,29 | 1,02% | 492.975,00 |
| 17.07.2026 | 126,50 | 129,66 | 123,72 | 126,00 | -0,69% | 436.385,00 |
| 16.07.2026 | 125,59 | 128,88 | 123,92 | 126,87 | 3,04% | 659.106,00 |
| 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% | 604.399,00 |
| 13.07.2026 | 120,69 | 125,08 | 120,18 | 124,50 | 5,06% | 645.426,00 |
| 10.07.2026 | 118,61 | 120,00 | 116,61 | 118,50 | 1,61% | 579.034,00 |
| 09.07.2026 | 112,09 | 116,84 | 110,48 | 116,62 | 1,26% | 662.293,00 |
| 08.07.2026 | 118,15 | 118,15 | 114,72 | 115,17 | -3,08% | 725.419,00 |
| 07.07.2026 | 115,92 | 120,28 | 115,92 | 118,83 | 4,46% | 615.432,00 |
| 06.07.2026 | 113,50 | 115,53 | 112,70 | 113,76 | -1,16% | 1.826.562,00 |
| 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% | 693.487,00 |
| 30.06.2026 | 104,00 | 106,22 | 102,87 | 104,53 | -1,15% | 458.432,00 |
| 29.06.2026 | 107,88 | 109,39 | 105,28 | 105,75 | -0,56% | 764.647,00 |
| 26.06.2026 | 99,96 | 106,51 | 99,96 | 106,35 | 5,92% | 1.782.891,00 |
| 25.06.2026 | 103,10 | 104,43 | 100,21 | 100,41 | -3,26% | 509.750,00 |
| 24.06.2026 | 100,73 | 104,42 | 100,31 | 103,79 | 2,91% | 702.459,00 |
| 23.06.2026 | 101,54 | 103,30 | 99,94 | 100,86 | 1,44% | 840.034,00 |
| 22.06.2026 | 99,93 | 101,63 | 98,31 | 99,43 | -1,52% | 1.156.772,00 |
| 19.06.2026 | 100,89 | 100,97 | 100,88 | 100,97 | -0,09% | - |
| 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% | 832.449,00 |
| 16.06.2026 | 107,00 | 108,43 | 103,72 | 104,34 | -2,42% | 696.603,00 |
| 15.06.2026 | 108,31 | 109,36 | 106,02 | 106,93 | -1,75% | 886.637,00 |
| 12.06.2026 | 108,12 | 109,31 | 105,77 | 108,84 | 0,56% | 1.327.759,00 |
| 11.06.2026 | 109,75 | 111,29 | 106,43 | 108,23 | -3,05% | 628.651,00 |
| 10.06.2026 | 112,05 | 113,76 | 110,72 | 111,64 | -1,33% | 540.087,00 |
| 09.06.2026 | 109,73 | 114,16 | 109,73 | 113,14 | 0,96% | 503.822,00 |
| 08.06.2026 | 111,67 | 113,47 | 110,23 | 112,06 | -1,23% | 450.589,00 |
| 05.06.2026 | 114,17 | 115,68 | 112,00 | 113,46 | 0,73% | 646.084,00 |
| 04.06.2026 | 116,35 | 117,89 | 112,57 | 112,64 | -0,02% | 402.369,00 |
| 03.06.2026 | 116,20 | 116,20 | 111,70 | 112,66 | -4,40% | 466.659,00 |
| 02.06.2026 | 118,39 | 118,39 | 113,31 | 117,84 | -3,80% | 617.676,00 |
| 01.06.2026 | 117,55 | 123,37 | 115,50 | 122,49 | 6,58% | 1.171.268,00 |
| 29.05.2026 | 110,88 | 117,04 | 110,31 | 114,93 | 3,65% | 846.405,00 |
| 28.05.2026 | 109,77 | 112,22 | 108,68 | 110,88 | 1,84% | 423.574,00 |
| 27.05.2026 | 108,94 | 111,78 | 107,90 | 108,88 | -0,69% | 693.630,00 |
| 26.05.2026 | 110,17 | 112,31 | 109,00 | 109,64 | -2,99% | 686.419,00 |
| 22.05.2026 | 112,04 | 114,61 | 111,32 | 113,02 | 1,16% | 436.740,00 |
| 21.05.2026 | 112,40 | 112,84 | 109,08 | 111,72 | -0,96% | 544.510,00 |
| 20.05.2026 | 111,08 | 113,52 | 106,66 | 112,80 | -0,34% | 659.013,00 |
| 19.05.2026 | 115,05 | 118,30 | 113,07 | 113,19 | 0,19% | 886.484,00 |
| 18.05.2026 | 107,10 | 113,55 | 106,55 | 112,97 | 5,46% | 936.097,00 |
| 15.05.2026 | 105,40 | 110,47 | 105,40 | 107,12 | 3,06% | 677.151,00 |
| 14.05.2026 | 104,21 | 106,83 | 102,75 | 103,94 | -0,23% | 771.550,00 |
| 13.05.2026 | 105,90 | 107,42 | 102,19 | 104,18 | -2,95% | 948.442,00 |