179,340$
-2,52%
Echtzeit-Aktienkurs Paylocity Holding Corp
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2025 | 181,13 | 181,78 | 176,07 | 179,52 | -2,42% | 320.274,00 |
| 17.04.2025 | 183,50 | 185,75 | 180,19 | 183,98 | 0,13% | 260.735,00 |
| 16.04.2025 | 185,28 | 186,28 | 181,51 | 183,75 | -1,61% | 385.657,00 |
| 15.04.2025 | 188,35 | 189,13 | 186,00 | 186,75 | -0,35% | 385.363,00 |
| 14.04.2025 | 189,74 | 190,80 | 185,22 | 187,40 | 0,07% | 477.505,00 |
| 11.04.2025 | 184,07 | 187,71 | 179,88 | 187,27 | 1,88% | 327.946,00 |
| 10.04.2025 | 184,77 | 185,75 | 177,43 | 183,82 | -2,09% | 353.531,00 |
| 09.04.2025 | 171,03 | 188,90 | 170,27 | 187,74 | 8,77% | 492.516,00 |
| 08.04.2025 | 179,37 | 181,77 | 170,85 | 172,61 | -1,26% | 498.003,00 |
| 07.04.2025 | 167,86 | 178,94 | 165,28 | 174,81 | -0,04% | 718.121,00 |
| 04.04.2025 | 175,90 | 179,81 | 172,07 | 174,88 | -4,31% | 534.611,00 |
| 03.04.2025 | 182,25 | 185,44 | 177,46 | 182,75 | -3,97% | 474.769,00 |
| 02.04.2025 | 187,29 | 191,67 | 186,91 | 190,31 | 0,25% | 391.344,00 |
| 01.04.2025 | 189,99 | 190,60 | 185,42 | 189,83 | 1,33% | 268.086,00 |
| 31.03.2025 | 185,64 | 189,61 | 181,81 | 187,34 | 0,54% | 422.544,00 |
| 28.03.2025 | 191,17 | 191,98 | 185,82 | 186,33 | -2,51% | 318.935,00 |
| 27.03.2025 | 193,10 | 194,50 | 190,12 | 191,13 | -1,54% | 411.099,00 |
| 26.03.2025 | 196,28 | 196,90 | 193,29 | 194,12 | -0,29% | 308.501,00 |
| 25.03.2025 | 196,30 | 198,43 | 193,62 | 194,69 | -0,75% | 323.147,00 |
| 24.03.2025 | 194,20 | 196,48 | 191,56 | 196,16 | 2,21% | 329.304,00 |
| 21.03.2025 | 189,04 | 192,48 | 186,60 | 191,91 | 0,61% | 570.223,00 |
| 20.03.2025 | 189,43 | 192,11 | 189,28 | 190,75 | -0,08% | 260.882,00 |
| 19.03.2025 | 189,01 | 193,24 | 188,61 | 190,90 | 0,49% | 294.581,00 |
| 18.03.2025 | 188,88 | 191,27 | 187,00 | 189,96 | -0,16% | 278.872,00 |
| 17.03.2025 | 187,15 | 193,30 | 187,09 | 190,26 | 2,16% | 320.118,00 |
| 14.03.2025 | 185,15 | 186,87 | 182,33 | 186,24 | 1,65% | 348.422,00 |
| 13.03.2025 | 186,12 | 192,97 | 180,69 | 183,21 | -1,78% | 299.147,00 |
| 12.03.2025 | 188,24 | 191,39 | 184,62 | 186,53 | -0,20% | 446.307,00 |
| 11.03.2025 | 187,28 | 189,59 | 183,98 | 186,90 | -0,90% | 584.299,00 |
| 10.03.2025 | 192,93 | 196,13 | 185,94 | 188,60 | -3,34% | 628.922,00 |
| 07.03.2025 | 191,28 | 196,15 | 188,39 | 195,11 | 2,25% | 369.910,00 |
| 06.03.2025 | 199,33 | 199,48 | 190,43 | 190,82 | -5,52% | 375.674,00 |
| 05.03.2025 | 198,72 | 203,70 | 198,35 | 201,96 | 1,55% | 371.113,00 |
| 04.03.2025 | 201,92 | 202,76 | 196,49 | 198,87 | -3,00% | 521.347,00 |
| 03.03.2025 | 205,12 | 210,35 | 202,86 | 205,03 | 0,36% | 662.354,00 |
| 28.02.2025 | 200,90 | 204,44 | 200,90 | 204,29 | 1,98% | 518.960,00 |
| 27.02.2025 | 205,74 | 205,88 | 200,31 | 200,33 | -2,12% | 338.384,00 |
| 26.02.2025 | 205,57 | 208,66 | 204,16 | 204,66 | 0,18% | 311.933,00 |
| 25.02.2025 | 205,86 | 208,67 | 202,42 | 204,30 | -1,36% | 380.299,00 |
| 24.02.2025 | 206,27 | 207,55 | 200,99 | 207,11 | 1,12% | 454.160,00 |
| 21.02.2025 | 206,86 | 207,51 | 204,47 | 204,82 | -0,78% | 369.200,00 |
| 20.02.2025 | 210,44 | 211,41 | 203,49 | 206,42 | -2,94% | 435.062,00 |
| 19.02.2025 | 216,63 | 217,86 | 212,40 | 212,68 | -2,38% | 456.785,00 |
| 18.02.2025 | 216,67 | 218,16 | 215,15 | 217,86 | 0,41% | 432.339,00 |
| 14.02.2025 | 217,94 | 218,74 | 214,91 | 216,96 | -0,28% | 450.554,00 |
| 13.02.2025 | 214,09 | 217,68 | 211,83 | 217,56 | 1,62% | 360.955,00 |
| 12.02.2025 | 208,28 | 214,61 | 206,46 | 214,10 | 2,38% | 413.471,00 |
| 11.02.2025 | 209,75 | 211,98 | 208,61 | 209,13 | -1,17% | 325.352,00 |
| 10.02.2025 | 207,29 | 213,80 | 204,68 | 211,61 | 2,80% | 593.345,00 |
| 07.02.2025 | 219,85 | 223,80 | 202,44 | 205,84 | -2,91% | 1.180.220,00 |
| 06.02.2025 | 208,45 | 212,20 | 207,60 | 212,01 | 1,38% | 507.888,00 |
| 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% | 572.951,00 |
| 03.02.2025 | 201,57 | 206,65 | 199,20 | 206,38 | 0,42% | 351.336,00 |
| 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% | 584.745,00 |
| 29.01.2025 | 209,68 | 209,68 | 202,14 | 203,45 | -2,98% | 313.914,00 |
| 28.01.2025 | 204,82 | 211,63 | 203,32 | 209,70 | 2,28% | 444.041,00 |
| 27.01.2025 | 204,43 | 210,25 | 202,75 | 205,03 | -0,71% | 520.270,00 |
| 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% | 586.206,00 |
| 22.01.2025 | 197,38 | 198,82 | 195,46 | 197,74 | 0,18% | 525.407,00 |
| 21.01.2025 | 198,61 | 199,20 | 195,64 | 197,38 | 0,19% | 1.002.806,00 |
| 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% | 565.468,00 |
| 15.01.2025 | 195,34 | 197,18 | 194,00 | 195,67 | 1,79% | 482.378,00 |
| 14.01.2025 | 190,92 | 193,69 | 190,10 | 192,23 | 1,08% | 603.274,00 |
| 13.01.2025 | 190,61 | 190,77 | 188,26 | 190,17 | -0,66% | 507.743,00 |
| 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% | 329.807,00 |
| 06.01.2025 | 199,59 | 206,57 | 199,58 | 202,33 | 1,56% | 512.176,00 |
| 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% | 241.780,00 |
| 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% | 309.610,00 |
| 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% | 139.225,00 |
| 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% | 227.943,00 |
| 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% | 344.683,00 |
| 18.12.2024 | 204,29 | 205,76 | 193,86 | 194,40 | -4,27% | 338.659,00 |
| 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% | 317.905,00 |
| 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% | 335.554,00 |
| 11.12.2024 | 206,06 | 209,59 | 201,61 | 202,91 | -0,33% | 453.122,00 |
| 10.12.2024 | 203,26 | 205,44 | 201,88 | 203,58 | -0,01% | 456.040,00 |
| 09.12.2024 | 208,48 | 209,80 | 202,27 | 203,61 | -1,06% | 426.191,00 |
| 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% | 325.776,00 |
| 04.12.2024 | 208,43 | 212,92 | 206,71 | 209,71 | 1,03% | 406.634,00 |
| 03.12.2024 | 208,58 | 210,55 | 207,33 | 207,57 | -0,90% | 191.145,00 |
| 02.12.2024 | 205,40 | 210,00 | 205,40 | 209,46 | 0,93% | 240.251,00 |
| 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% | 482.802,00 |
| 22.11.2024 | 202,31 | 205,91 | 201,58 | 205,28 | 1,77% | 395.829,00 |