164,960$
-0,25%
Echtzeit-Aktienkurs Paylocity Holding Corp.
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 165,79 | 166,82 | 164,84 | 165,01 | -0,22% | 292.438,00 |
| 17.09.2025 | 166,47 | 168,00 | 164,38 | 165,38 | -0,30% | 643.911,00 |
| 16.09.2025 | 167,89 | 168,18 | 163,90 | 165,87 | -0,72% | 435.391,00 |
| 15.09.2025 | 170,37 | 170,50 | 166,89 | 167,07 | -1,54% | 592.926,00 |
| 12.09.2025 | 172,21 | 172,21 | 169,48 | 169,68 | -1,31% | 423.119,00 |
| 11.09.2025 | 170,21 | 172,63 | 169,41 | 171,93 | 1,59% | 526.180,00 |
| 10.09.2025 | 171,30 | 172,54 | 168,41 | 169,24 | -1,63% | 902.294,00 |
| 09.09.2025 | 172,71 | 173,62 | 171,20 | 172,04 | -0,56% | 523.269,00 |
| 08.09.2025 | 174,90 | 176,15 | 172,87 | 173,01 | -0,80% | 592.746,00 |
| 05.09.2025 | 177,08 | 178,91 | 173,94 | 174,40 | -0,66% | 494.145,00 |
| 04.09.2025 | 173,36 | 176,73 | 171,91 | 175,55 | 0,79% | 465.264,00 |
| 03.09.2025 | 173,68 | 176,07 | 172,39 | 174,17 | -0,21% | 619.452,00 |
| 02.09.2025 | 177,42 | 178,85 | 173,90 | 174,54 | -2,62% | 420.100,00 |
| 29.08.2025 | 179,48 | 180,86 | 178,59 | 179,23 | -0,19% | 503.759,00 |
| 28.08.2025 | 181,26 | 181,97 | 179,32 | 179,57 | -0,83% | 454.227,00 |
| 27.08.2025 | 177,89 | 181,36 | 177,16 | 181,07 | 2,19% | 487.690,00 |
| 26.08.2025 | 179,88 | 180,84 | 176,98 | 177,19 | -1,50% | 438.581,00 |
| 25.08.2025 | 180,99 | 182,36 | 179,75 | 179,88 | -1,33% | 362.316,00 |
| 22.08.2025 | 178,67 | 182,83 | 178,67 | 182,31 | 2,41% | 321.889,00 |
| 21.08.2025 | 181,35 | 181,38 | 177,84 | 178,02 | -1,79% | 447.541,00 |
| 20.08.2025 | 177,82 | 181,40 | 177,52 | 181,27 | 1,81% | 631.622,00 |
| 19.08.2025 | 177,58 | 179,55 | 176,57 | 178,04 | -0,08% | 388.281,00 |
| 18.08.2025 | 172,83 | 180,81 | 171,24 | 178,18 | 3,62% | 640.397,00 |
| 15.08.2025 | 171,64 | 172,65 | 170,85 | 171,96 | 0,19% | 500.505,00 |
| 14.08.2025 | 173,73 | 174,00 | 171,19 | 171,64 | -1,20% | 646.398,00 |
| 13.08.2025 | 171,47 | 174,00 | 169,63 | 173,73 | 1,78% | 576.304,00 |
| 12.08.2025 | 173,09 | 173,93 | 170,41 | 170,69 | -0,81% | 621.106,00 |
| 11.08.2025 | 176,27 | 178,48 | 171,26 | 172,08 | -2,75% | 708.333,00 |
| 08.08.2025 | 183,75 | 184,00 | 176,51 | 176,94 | -3,67% | 662.071,00 |
| 07.08.2025 | 187,94 | 190,52 | 180,77 | 183,69 | -1,68% | 783.813,00 |
| 06.08.2025 | 197,78 | 197,78 | 185,01 | 186,82 | 2,81% | 984.864,00 |
| 05.08.2025 | 183,80 | 185,58 | 180,95 | 181,71 | -1,03% | 860.006,00 |
| 04.08.2025 | 181,72 | 185,51 | 181,72 | 183,61 | 1,20% | 625.820,00 |
| 01.08.2025 | 183,77 | 183,77 | 179,80 | 181,43 | -1,86% | 564.834,00 |
| 31.07.2025 | 186,05 | 189,48 | 183,74 | 184,86 | -0,83% | 474.844,00 |
| 30.07.2025 | 189,38 | 189,66 | 185,03 | 186,41 | -2,08% | 582.518,00 |
| 29.07.2025 | 186,31 | 190,61 | 185,65 | 190,36 | 2,20% | 610.948,00 |
| 28.07.2025 | 189,33 | 190,07 | 185,86 | 186,26 | -0,85% | 514.554,00 |
| 25.07.2025 | 189,11 | 190,01 | 187,62 | 187,86 | -0,15% | 372.161,00 |
| 24.07.2025 | 186,70 | 188,65 | 185,86 | 188,14 | 0,86% | 288.752,00 |
| 23.07.2025 | 184,86 | 187,01 | 183,17 | 186,53 | 1,37% | 676.278,00 |
| 22.07.2025 | 181,17 | 185,29 | 181,17 | 184,01 | 1,44% | 543.730,00 |
| 21.07.2025 | 185,70 | 185,70 | 181,21 | 181,39 | -2,68% | 385.029,00 |
| 18.07.2025 | 189,06 | 190,05 | 184,95 | 186,38 | -0,83% | 410.990,00 |
| 17.07.2025 | 183,07 | 188,36 | 182,24 | 187,94 | 3,04% | 530.653,00 |
| 16.07.2025 | 180,78 | 183,09 | 179,69 | 182,40 | 1,51% | 300.472,00 |
| 15.07.2025 | 180,35 | 182,14 | 178,54 | 179,68 | -0,39% | 404.658,00 |
| 14.07.2025 | 177,91 | 181,61 | 177,30 | 180,39 | 1,82% | 313.916,00 |
| 11.07.2025 | 182,62 | 183,84 | 176,83 | 177,16 | -3,14% | 418.237,00 |
| 10.07.2025 | 184,33 | 186,04 | 180,78 | 182,91 | -1,05% | 586.685,00 |
| 09.07.2025 | 185,36 | 185,45 | 183,26 | 184,85 | -0,19% | 389.231,00 |
| 08.07.2025 | 184,55 | 186,30 | 184,03 | 185,20 | 0,72% | 384.638,00 |
| 07.07.2025 | 184,30 | 185,31 | 182,07 | 183,87 | -0,41% | 409.978,00 |
| 03.07.2025 | 180,91 | 185,85 | 176,64 | 184,62 | 2,54% | 449.424,00 |
| 02.07.2025 | 181,58 | 182,60 | 175,45 | 180,04 | -1,21% | 714.710,00 |
| 01.07.2025 | 180,22 | 183,29 | 179,68 | 182,25 | 0,59% | 523.873,00 |
| 30.06.2025 | 179,69 | 181,51 | 178,42 | 181,19 | 0,91% | 430.455,00 |
| 27.06.2025 | 176,90 | 179,86 | 175,52 | 179,56 | 1,35% | 545.189,00 |
| 26.06.2025 | 176,06 | 178,05 | 173,95 | 177,16 | 0,95% | 586.318,00 |
| 25.06.2025 | 182,68 | 182,68 | 172,34 | 175,50 | -3,90% | 859.022,00 |
| 24.06.2025 | 178,86 | 182,99 | 177,52 | 182,62 | 2,71% | 560.158,00 |
| 23.06.2025 | 176,74 | 178,57 | 175,02 | 177,80 | 0,58% | 532.269,00 |
| 20.06.2025 | 178,00 | 178,62 | 174,66 | 176,78 | 0,19% | 891.229,00 |
| 18.06.2025 | 177,25 | 179,11 | 175,84 | 176,45 | -0,29% | 657.442,00 |
| 17.06.2025 | 177,96 | 180,51 | 176,53 | 176,97 | -1,18% | 559.234,00 |
| 16.06.2025 | 178,93 | 179,58 | 177,64 | 179,09 | 1,29% | 917.455,00 |
| 13.06.2025 | 179,44 | 180,59 | 176,68 | 176,81 | -2,84% | 819.778,00 |
| 12.06.2025 | 186,15 | 186,15 | 180,88 | 181,98 | -2,20% | 528.893,00 |
| 11.06.2025 | 187,58 | 187,63 | 184,46 | 186,08 | -0,47% | 555.186,00 |
| 10.06.2025 | 186,58 | 187,74 | 185,35 | 186,95 | 0,45% | 618.002,00 |
| 09.06.2025 | 194,42 | 195,60 | 184,90 | 186,12 | -4,20% | 767.894,00 |
| 06.06.2025 | 195,72 | 196,30 | 192,00 | 194,28 | 0,28% | 314.238,00 |
| 05.06.2025 | 195,00 | 197,32 | 193,19 | 193,73 | -0,48% | 414.722,00 |
| 04.06.2025 | 190,61 | 194,82 | 189,35 | 194,66 | 2,07% | 587.917,00 |
| 03.06.2025 | 190,34 | 192,08 | 188,74 | 190,72 | 0,10% | 659.037,00 |
| 02.06.2025 | 190,61 | 191,64 | 186,43 | 190,53 | -0,19% | 430.490,00 |
| 30.05.2025 | 190,36 | 191,58 | 187,46 | 190,90 | 0,89% | 596.818,00 |
| 29.05.2025 | 194,43 | 194,43 | 188,83 | 189,22 | -2,35% | 510.156,00 |
| 28.05.2025 | 196,91 | 197,91 | 193,63 | 193,77 | -1,86% | 296.326,00 |
| 27.05.2025 | 196,97 | 197,44 | 194,58 | 197,44 | 1,33% | 395.114,00 |
| 23.05.2025 | 194,73 | 195,58 | 193,37 | 194,85 | -1,05% | 300.569,00 |
| 22.05.2025 | 196,11 | 197,41 | 195,09 | 196,91 | 0,19% | 405.369,00 |
| 21.05.2025 | 199,48 | 200,40 | 195,87 | 196,54 | -2,00% | 311.919,00 |
| 20.05.2025 | 199,22 | 200,98 | 199,11 | 200,56 | 0,08% | 200.021,00 |
| 19.05.2025 | 198,45 | 201,62 | 198,45 | 200,39 | -0,32% | 385.630,00 |
| 16.05.2025 | 198,09 | 201,43 | 197,71 | 201,04 | 0,93% | 401.084,00 |
| 15.05.2025 | 199,60 | 199,75 | 197,60 | 199,18 | -0,15% | 341.730,00 |
| 14.05.2025 | 198,24 | 201,02 | 198,24 | 199,47 | 0,12% | 343.829,00 |
| 13.05.2025 | 199,68 | 201,51 | 199,00 | 199,23 | 0,24% | 354.005,00 |
| 12.05.2025 | 200,00 | 201,97 | 194,83 | 198,76 | 2,13% | 336.887,00 |
| 09.05.2025 | 193,57 | 195,92 | 192,71 | 194,61 | 0,55% | 345.972,00 |
| 08.05.2025 | 185,10 | 195,48 | 185,10 | 193,54 | 5,41% | 440.974,00 |
| 07.05.2025 | 186,78 | 186,78 | 180,33 | 183,60 | -1,81% | 560.154,00 |
| 06.05.2025 | 186,11 | 188,62 | 185,60 | 186,98 | -0,56% | 279.355,00 |
| 05.05.2025 | 185,44 | 190,38 | 185,44 | 188,04 | 0,38% | 367.938,00 |
| 02.05.2025 | 188,00 | 194,46 | 180,36 | 187,33 | -3,52% | 804.587,00 |
| 01.05.2025 | 192,98 | 196,61 | 191,51 | 194,16 | 1,07% | 542.575,00 |
| 30.04.2025 | 189,25 | 192,29 | 185,85 | 192,10 | -0,12% | 435.939,00 |
| 29.04.2025 | 188,59 | 193,35 | 188,59 | 192,33 | 1,32% | 260.471,00 |
| 28.04.2025 | 190,96 | 191,15 | 186,76 | 189,82 | -0,67% | 448.214,00 |