106,047$
0,82%
Echtzeit-Aktienkurs Paylocity Holding Corp.
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 105,21 | 108,22 | 103,26 | 106,12 | 0,98% | 134.414,00 |
| 01.04.2026 | 108,30 | 108,30 | 103,55 | 105,09 | -2,72% | 776.521,00 |
| 31.03.2026 | 110,09 | 110,70 | 107,46 | 108,03 | -0,55% | 400.379,00 |
| 30.03.2026 | 106,17 | 109,55 | 106,00 | 108,63 | 3,07% | 778.751,00 |
| 27.03.2026 | 109,67 | 109,84 | 105,22 | 105,39 | -5,10% | 722.348,00 |
| 26.03.2026 | 109,08 | 113,17 | 109,08 | 111,05 | 1,32% | 594.256,00 |
| 25.03.2026 | 110,29 | 113,67 | 107,61 | 109,60 | 1,21% | 539.552,00 |
| 24.03.2026 | 113,44 | 113,59 | 107,80 | 108,29 | -5,92% | 830.653,00 |
| 23.03.2026 | 112,96 | 116,14 | 111,70 | 115,10 | 2,29% | 673.881,00 |
| 20.03.2026 | 110,44 | 113,04 | 108,02 | 112,52 | 1,53% | 1.043.045,00 |
| 19.03.2026 | 110,47 | 113,18 | 109,37 | 110,82 | 1,00% | 436.426,00 |
| 18.03.2026 | 108,82 | 111,58 | 108,82 | 109,72 | -0,97% | 562.579,00 |
| 17.03.2026 | 110,19 | 113,12 | 110,19 | 110,80 | 0,73% | 384.433,00 |
| 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 | -1,74% | 512.366,00 |
| 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 | 140,42 | -2,98% | 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 | 0,43% | 396.555,00 |
| 06.01.2026 | 149,44 | 153,05 | 149,01 | 152,57 | 1,58% | 528.036,00 |
| 05.01.2026 | 145,37 | 150,83 | 142,46 | 150,19 | 3,08% | 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 | 0,76% | 1.373.757,00 |
| 18.12.2025 | 150,72 | 152,55 | 148,80 | 151,69 | 0,55% | 645.831,00 |
| 17.12.2025 | 151,28 | 154,99 | 149,71 | 150,86 | 0,77% | 777.738,00 |
| 16.12.2025 | 148,17 | 150,50 | 147,10 | 149,71 | 0,81% | 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 | 2,75% | 832.212,00 |
| 10.12.2025 | 147,11 | 148,15 | 144,38 | 145,23 | -1,14% | 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 | -0,65% | 478.868,00 |
| 01.12.2025 | 146,85 | 149,02 | 146,46 | 146,81 | -0,35% | 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 | 144,58 | 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 | 146,22 | 142,65 | 143,93 | -0,10% | 1.108.845,00 |
| 19.11.2025 | 145,06 | 145,09 | 142,77 | 144,07 | -0,58% | 317.632,00 |
| 18.11.2025 | 145,68 | 146,32 | 143,05 | 144,91 | -0,28% | 396.005,00 |
| 17.11.2025 | 148,09 | 148,28 | 144,48 | 145,32 | -1,84% | 473.216,00 |
| 14.11.2025 | 147,00 | 148,49 | 145,32 | 148,05 | -0,17% | 613.477,00 |
| 13.11.2025 | 146,50 | 148,83 | 145,79 | 148,30 | 0,21% | 663.222,00 |
| 12.11.2025 | 148,76 | 149,91 | 147,10 | 147,99 | -0,60% | 828.391,00 |
| 11.11.2025 | 142,51 | 149,05 | 141,54 | 148,88 | 4,62% | 874.379,00 |
| 10.11.2025 | 143,48 | 144,30 | 140,55 | 142,30 | 0,30% | 1.081.572,00 |
| 07.11.2025 | 138,07 | 142,73 | 138,07 | 141,88 | 2,50% | 1.237.225,00 |