178,970$
-0,59%
Echtzeit-Aktienkurs Paylocity Holding Corp.
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 181,30 | 181,30 | 177,88 | 178,92 | -0,62% | 513.574,00 |
| 11.11.2026 | 179,68 | 180,36 | 176,49 | 180,03 | 0,54% | 918.416,00 |
| 10.11.2026 | 178,66 | 180,35 | 175,30 | 179,06 | 0,70% | 1.146.901,00 |
| 09.11.2026 | 175,17 | 181,57 | 173,24 | 177,81 | 2,69% | 1.238.061,00 |
| 06.11.2026 | 162,33 | 180,88 | 160,00 | 173,15 | 2,23% | 1.225.981,00 |
| 05.11.2026 | 170,75 | 176,66 | 169,20 | 169,37 | -0,93% | 947.885,00 |
| 04.11.2026 | 172,47 | 174,67 | 169,94 | 170,96 | -0,12% | 934.523,00 |
| 03.11.2026 | 171,03 | 175,19 | 168,74 | 171,16 | -1,65% | 669.026,00 |
| 02.11.2026 | 168,74 | 175,63 | 168,22 | 174,03 | 1,83% | 839.949,00 |
| 30.10.2026 | 170,47 | 173,22 | 169,32 | 170,91 | 1,49% | 835.726,00 |
| 29.10.2026 | 167,69 | 168,74 | 165,32 | 168,40 | -0,06% | 492.406,00 |
| 28.10.2026 | 168,75 | 171,01 | 166,55 | 168,50 | -0,92% | 522.905,00 |
| 27.10.2026 | 175,05 | 176,49 | 169,66 | 170,07 | -3,63% | 500.932,00 |
| 26.10.2026 | 177,19 | 178,53 | 174,17 | 176,49 | -0,40% | 592.328,00 |
| 23.10.2026 | 177,26 | 178,24 | 174,99 | 177,19 | -0,29% | 456.926,00 |
| 22.10.2026 | 172,50 | 178,13 | 172,02 | 177,70 | 4,96% | 619.925,00 |
| 21.10.2026 | 169,74 | 171,81 | 168,32 | 169,31 | -0,44% | 506.738,00 |
| 20.10.2026 | 168,19 | 171,53 | 168,09 | 170,06 | 2,34% | 696.297,00 |
| 19.10.2026 | 164,98 | 167,17 | 164,96 | 166,17 | -0,09% | 436.957,00 |
| 16.10.2026 | 168,05 | 169,09 | 163,27 | 166,32 | 0,02% | 459.507,00 |
| 15.10.2026 | 159,81 | 166,48 | 159,81 | 166,28 | 4,60% | 741.772,00 |
| 14.10.2026 | 157,18 | 159,46 | 156,82 | 158,96 | 0,65% | 576.781,00 |
| 13.10.2026 | 155,73 | 158,57 | 155,73 | 157,94 | 1,20% | 510.792,00 |
| 12.10.2026 | 155,97 | 157,97 | 155,17 | 156,07 | 1,37% | 494.999,00 |
| 09.10.2026 | 153,72 | 155,31 | 152,54 | 153,96 | 0,59% | 445.900,00 |
| 08.10.2026 | 148,10 | 153,15 | 148,10 | 153,06 | 3,35% | 711.967,00 |
| 07.10.2026 | 146,55 | 149,93 | 146,08 | 148,10 | 1,35% | 502.093,00 |
| 06.10.2026 | 147,18 | 148,65 | 145,32 | 146,13 | -0,88% | 501.688,00 |
| 05.10.2026 | 145,57 | 147,67 | 144,49 | 147,43 | 2,05% | 544.916,00 |
| 02.10.2026 | 147,29 | 149,00 | 144,26 | 144,47 | -1,41% | 560.473,00 |
| 01.10.2026 | 145,64 | 148,57 | 144,55 | 146,53 | 2,78% | 768.647,00 |
| 30.09.2026 | 142,19 | 143,47 | 141,05 | 142,57 | 0,33% | 516.311,00 |
| 29.09.2026 | 143,33 | 144,35 | 139,42 | 142,10 | -0,44% | 616.923,00 |
| 28.09.2026 | 141,85 | 145,02 | 140,55 | 142,73 | -0,43% | 785.575,00 |
| 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% | 590.674,00 |
| 23.09.2026 | 145,97 | 145,97 | 141,65 | 143,58 | -1,46% | 803.281,00 |
| 22.09.2026 | 146,92 | 147,13 | 143,25 | 145,71 | 0,89% | 779.353,00 |
| 21.09.2026 | 143,12 | 145,05 | 142,10 | 144,42 | 0,48% | 518.254,00 |
| 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% | 632.523,00 |
| 16.09.2026 | 144,37 | 148,68 | 143,62 | 147,38 | 0,13% | 590.175,00 |
| 15.09.2026 | 146,25 | 148,71 | 145,47 | 147,19 | -0,53% | 523.321,00 |
| 14.09.2026 | 146,99 | 148,66 | 144,76 | 147,97 | 4,45% | 752.189,00 |
| 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% | 682.006,00 |
| 09.09.2026 | 143,11 | 143,83 | 140,39 | 142,04 | -0,93% | 558.470,00 |
| 08.09.2026 | 150,95 | 150,95 | 143,29 | 143,38 | -5,83% | 611.455,00 |
| 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% | 468.964,00 |
| 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% | 507.995,00 |
| 31.08.2026 | 156,65 | 160,73 | 156,24 | 160,22 | 1,45% | 439.431,00 |
| 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% | 599.205,00 |
| 26.08.2026 | 149,65 | 153,69 | 149,27 | 152,04 | -0,11% | 335.473,00 |
| 25.08.2026 | 150,27 | 154,45 | 150,27 | 152,20 | -0,16% | 407.106,00 |
| 24.08.2026 | 153,25 | 155,70 | 151,22 | 152,45 | -0,58% | 574.998,00 |
| 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% | 403.019,00 |
| 19.08.2026 | 147,55 | 151,34 | 147,46 | 149,31 | 1,35% | 747.310,00 |
| 18.08.2026 | 148,03 | 149,89 | 146,36 | 147,32 | 1,26% | 522.587,00 |
| 17.08.2026 | 145,31 | 146,27 | 143,58 | 145,49 | -1,88% | 440.046,00 |
| 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% | 1.053.256,00 |
| 12.08.2026 | 141,06 | 146,12 | 140,02 | 145,78 | 0,52% | 855.069,00 |
| 11.08.2026 | 145,04 | 147,22 | 144,05 | 145,03 | -0,40% | 893.409,00 |
| 10.08.2026 | 147,38 | 149,80 | 145,38 | 145,61 | -3,20% | 1.213.412,00 |
| 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% | 1.114.298,00 |
| 05.08.2026 | 150,00 | 150,27 | 143,50 | 147,75 | 3,09% | 1.510.243,00 |
| 04.08.2026 | 134,97 | 143,32 | 134,70 | 143,32 | 2,59% | 965.011,00 |
| 03.08.2026 | 142,63 | 144,40 | 137,50 | 139,70 | 1,31% | 602.235,00 |
| 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% | 777.738,00 |
| 29.07.2026 | 139,30 | 149,05 | 137,47 | 144,79 | 4,41% | 1.031.643,00 |
| 28.07.2026 | 132,83 | 138,96 | 132,83 | 138,68 | 6,55% | 1.075.325,00 |
| 27.07.2026 | 127,85 | 133,74 | 127,38 | 130,16 | 3,90% | 665.412,00 |
| 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% | 393.382,00 |
| 22.07.2026 | 124,91 | 124,91 | 119,51 | 120,78 | -2,49% | 399.429,00 |
| 21.07.2026 | 123,27 | 126,82 | 121,99 | 123,87 | -2,69% | 593.173,00 |
| 20.07.2026 | 124,96 | 128,27 | 123,21 | 127,29 | 1,02% | 471.418,00 |
| 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% | 637.525,00 |
| 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% | 591.715,00 |
| 13.07.2026 | 120,69 | 125,08 | 120,18 | 124,50 | 5,06% | 546.551,00 |
| 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% | 511.503,00 |
| 08.07.2026 | 118,15 | 118,15 | 114,72 | 115,17 | -3,08% | 638.126,00 |
| 07.07.2026 | 115,92 | 120,28 | 115,92 | 118,83 | 4,46% | 615.416,00 |
| 06.07.2026 | 113,50 | 115,53 | 112,70 | 113,76 | -1,16% | 1.732.856,00 |
| 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% | 692.292,00 |
| 30.06.2026 | 104,00 | 106,22 | 102,87 | 104,53 | -1,15% | 452.359,00 |
| 29.06.2026 | 107,88 | 109,39 | 105,28 | 105,75 | -0,56% | 748.694,00 |
| 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% | 509.738,00 |
| 24.06.2026 | 100,73 | 104,42 | 100,31 | 103,79 | 2,91% | 697.598,00 |