191,355$
-0,21%
Echtzeit-Aktienkurs Paylocity Holding Corp
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,89% | 792.457,00 |
| 31.10.2024 | 180,35 | 192,61 | 177,50 | 184,58 | 3,60% | 764.399,00 |
| 30.10.2024 | 174,89 | 181,49 | 174,89 | 178,17 | 1,22% | 521.066,00 |
| 29.10.2024 | 175,09 | 179,06 | 174,01 | 176,03 | 0,51% | 515.419,00 |
| 28.10.2024 | 174,20 | 177,36 | 173,80 | 175,13 | 0,80% | 355.663,00 |
| 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% | 206.797,00 |
| 23.10.2024 | 173,58 | 175,13 | 171,65 | 173,16 | -1,12% | 304.472,00 |
| 22.10.2024 | 175,00 | 177,71 | 172,65 | 175,12 | 2,14% | 411.579,00 |
| 21.10.2024 | 171,31 | 172,35 | 170,08 | 171,45 | -0,37% | 245.354,00 |
| 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% | 318.235,00 |
| 16.10.2024 | 169,33 | 172,80 | 169,33 | 171,42 | 1,41% | 320.678,00 |
| 15.10.2024 | 168,41 | 171,04 | 168,18 | 169,04 | 0,48% | 195.642,00 |
| 14.10.2024 | 164,83 | 168,33 | 164,50 | 168,24 | 2,27% | 136.862,00 |
| 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% | 192.612,00 |
| 09.10.2024 | 161,89 | 166,94 | 160,76 | 163,41 | 0,88% | 241.771,00 |
| 08.10.2024 | 166,15 | 166,15 | 161,95 | 161,99 | -2,43% | 343.299,00 |
| 07.10.2024 | 169,43 | 169,61 | 165,01 | 166,02 | -2,47% | 272.297,00 |
| 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% | 188.238,00 |
| 02.10.2024 | 162,83 | 168,10 | 162,15 | 167,25 | 2,66% | 251.817,00 |
| 01.10.2024 | 165,53 | 165,53 | 161,48 | 162,92 | -1,28% | 151.433,00 |
| 30.09.2024 | 161,95 | 165,15 | 160,37 | 165,03 | 2,26% | 318.655,00 |
| 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% | 187.590,00 |
| 25.09.2024 | 165,27 | 166,16 | 161,50 | 161,58 | -2,32% | 394.692,00 |
| 24.09.2024 | 165,06 | 168,46 | 164,28 | 165,41 | 0,74% | 334.534,00 |
| 23.09.2024 | 163,16 | 164,26 | 161,64 | 164,19 | 0,99% | 471.558,00 |
| 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% | 259.526,00 |
| 18.09.2024 | 161,55 | 164,11 | 159,64 | 160,76 | -0,34% | 261.199,00 |
| 17.09.2024 | 156,91 | 162,17 | 156,91 | 161,31 | 2,73% | 283.599,00 |
| 16.09.2024 | 159,35 | 160,61 | 156,55 | 157,03 | -1,57% | 521.238,00 |
| 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% | 233.220,00 |
| 11.09.2024 | 156,96 | 158,15 | 152,95 | 157,79 | -0,11% | 241.218,00 |
| 10.09.2024 | 157,28 | 158,42 | 154,70 | 157,96 | 0,91% | 213.207,00 |
| 09.09.2024 | 154,94 | 158,43 | 154,43 | 156,53 | 1,84% | 245.719,00 |
| 06.09.2024 | 155,69 | 156,23 | 150,87 | 153,70 | -1,04% | 319.720,00 |
| 05.09.2024 | 154,89 | 156,50 | 153,65 | 155,32 | -3,23% | 430.629,00 |
| 04.09.2024 | 162,24 | 165,09 | 158,41 | 160,51 | -1,31% | 364.704,00 |
| 03.09.2024 | 160,88 | 164,30 | 159,96 | 162,64 | 0,77% | 365.729,00 |
| 30.08.2024 | 161,43 | 163,84 | 159,18 | 161,40 | -0,54% | 3.306.472,00 |
| 29.08.2024 | 162,14 | 164,51 | 161,13 | 162,27 | 0,77% | 407.773,00 |
| 28.08.2024 | 162,02 | 164,44 | 159,11 | 161,03 | -0,43% | 812.443,00 |
| 27.08.2024 | 159,79 | 161,74 | 157,01 | 161,73 | 0,38% | 427.269,00 |
| 26.08.2024 | 157,31 | 162,00 | 156,81 | 161,12 | 3,00% | 423.397,00 |
| 23.08.2024 | 154,17 | 157,58 | 153,56 | 156,43 | 2,26% | 266.365,00 |
| 22.08.2024 | 154,63 | 155,30 | 151,85 | 152,97 | -1,07% | 263.124,00 |
| 21.08.2024 | 152,85 | 155,73 | 152,00 | 154,62 | 1,56% | 324.901,00 |
| 20.08.2024 | 151,39 | 153,15 | 151,01 | 152,25 | 0,16% | 242.937,00 |
| 19.08.2024 | 153,19 | 153,99 | 151,29 | 152,01 | -1,14% | 413.311,00 |
| 16.08.2024 | 153,72 | 155,79 | 151,98 | 153,77 | -1,40% | 607.538,00 |
| 15.08.2024 | 153,21 | 156,15 | 153,21 | 155,95 | 2,98% | 377.941,00 |
| 14.08.2024 | 149,78 | 152,23 | 148,03 | 151,43 | 0,87% | 408.513,00 |
| 13.08.2024 | 150,80 | 151,78 | 146,02 | 150,13 | -0,19% | 811.079,00 |
| 12.08.2024 | 155,26 | 155,30 | 149,96 | 150,41 | -2,85% | 349.083,00 |
| 09.08.2024 | 156,62 | 157,82 | 153,94 | 154,83 | -1,24% | 364.991,00 |
| 08.08.2024 | 153,86 | 157,46 | 152,73 | 156,78 | 2,93% | 284.376,00 |
| 07.08.2024 | 153,65 | 157,19 | 151,44 | 152,31 | 0,05% | 515.519,00 |
| 06.08.2024 | 154,39 | 158,38 | 151,14 | 152,23 | -0,51% | 451.895,00 |
| 05.08.2024 | 156,32 | 156,32 | 148,72 | 153,01 | -3,21% | 710.673,00 |
| 02.08.2024 | 148,60 | 159,30 | 142,00 | 158,09 | 6,64% | 1.074.054,00 |
| 01.08.2024 | 150,59 | 155,94 | 146,51 | 148,24 | -1,22% | 660.354,00 |
| 31.07.2024 | 150,88 | 153,33 | 148,57 | 150,07 | 0,96% | 758.879,00 |
| 30.07.2024 | 147,81 | 150,99 | 147,33 | 148,65 | 0,43% | 554.112,00 |
| 29.07.2024 | 150,28 | 150,88 | 146,82 | 148,01 | -0,95% | 376.529,00 |
| 26.07.2024 | 149,77 | 150,07 | 147,29 | 149,43 | 1,24% | 288.713,00 |
| 25.07.2024 | 142,50 | 150,26 | 141,13 | 147,60 | 3,70% | 442.403,00 |
| 24.07.2024 | 145,98 | 147,33 | 141,80 | 142,34 | -3,03% | 272.290,00 |
| 23.07.2024 | 143,60 | 147,90 | 142,80 | 146,79 | 2,29% | 416.415,00 |
| 22.07.2024 | 143,34 | 144,03 | 140,06 | 143,51 | 0,40% | 374.516,00 |
| 19.07.2024 | 141,00 | 143,29 | 138,74 | 142,94 | 1,46% | 406.470,00 |
| 18.07.2024 | 149,89 | 150,76 | 140,55 | 140,89 | -6,27% | 531.194,00 |
| 17.07.2024 | 150,24 | 151,22 | 148,52 | 150,32 | -0,27% | 474.876,00 |
| 16.07.2024 | 146,93 | 152,12 | 146,93 | 150,72 | 2,58% | 604.472,00 |
| 15.07.2024 | 140,06 | 147,03 | 139,35 | 146,93 | 4,91% | 662.177,00 |
| 12.07.2024 | 137,51 | 141,19 | 137,35 | 140,06 | 2,68% | 469.910,00 |
| 11.07.2024 | 134,10 | 138,16 | 133,95 | 136,41 | 2,74% | 487.602,00 |
| 10.07.2024 | 134,32 | 135,50 | 130,51 | 132,77 | -0,93% | 487.461,00 |
| 09.07.2024 | 133,30 | 134,30 | 131,74 | 134,01 | 0,53% | 459.049,00 |
| 08.07.2024 | 134,76 | 135,80 | 132,14 | 133,30 | -1,14% | 394.654,00 |
| 05.07.2024 | 132,38 | 135,27 | 132,13 | 134,84 | 2,05% | 350.345,00 |
| 03.07.2024 | 132,97 | 134,05 | 131,44 | 132,13 | -0,08% | 860.261,00 |
| 02.07.2024 | 131,61 | 134,17 | 130,62 | 132,23 | 0,17% | 657.192,00 |
| 01.07.2024 | 131,46 | 132,81 | 129,94 | 132,00 | 0,11% | 612.736,00 |
| 28.06.2024 | 132,47 | 133,93 | 131,55 | 131,85 | -0,27% | 787.653,00 |
| 27.06.2024 | 132,31 | 133,25 | 131,20 | 132,21 | 0,16% | 499.959,00 |
| 26.06.2024 | 132,86 | 133,79 | 131,00 | 132,00 | -1,05% | 569.838,00 |
| 25.06.2024 | 135,10 | 135,49 | 132,00 | 133,40 | -1,26% | 396.413,00 |
| 24.06.2024 | 134,52 | 136,47 | 134,10 | 135,10 | -0,65% | 554.407,00 |
| 21.06.2024 | 135,76 | 137,82 | 134,53 | 135,98 | 0,09% | 1.042.403,00 |
| 20.06.2024 | 132,61 | 136,89 | 132,61 | 135,86 | 1,49% | 1.026.933,00 |
| 18.06.2024 | 137,46 | 138,32 | 133,72 | 133,87 | -2,97% | 546.239,00 |
| 17.06.2024 | 138,73 | 139,61 | 137,72 | 137,97 | -0,90% | 440.488,00 |
| 14.06.2024 | 138,78 | 141,02 | 138,59 | 139,23 | 0,50% | 383.606,00 |
| 13.06.2024 | 139,42 | 139,88 | 137,38 | 138,54 | -0,93% | 458.795,00 |