171,896$
-0,80%
Echtzeit-Aktienkurs Paylocity Holding Corp.
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 174,15 | 175,47 | 171,65 | 171,86 | -0,83% | 239.874,00 |
27.03.2024 | 172,98 | 174,60 | 171,02 | 173,29 | 1,11% | 234.776,00 |
26.03.2024 | 171,75 | 172,17 | 170,49 | 171,38 | 0,33% | 291.485,00 |
25.03.2024 | 170,62 | 172,49 | 170,13 | 170,81 | -0,23% | 497.822,00 |
22.03.2024 | 171,48 | 171,92 | 168,52 | 171,20 | 0,05% | 272.749,00 |
21.03.2024 | 169,73 | 173,00 | 168,99 | 171,12 | 1,53% | 336.337,00 |
20.03.2024 | 169,05 | 169,95 | 166,10 | 168,54 | -0,18% | 194.374,00 |
19.03.2024 | 167,39 | 169,51 | 166,59 | 168,85 | 0,12% | 261.664,00 |
18.03.2024 | 167,51 | 171,23 | 165,70 | 168,65 | 1,24% | 240.274,00 |
15.03.2024 | 167,24 | 168,81 | 164,60 | 166,58 | -0,50% | 838.459,00 |
14.03.2024 | 168,85 | 169,01 | 165,32 | 167,41 | -0,73% | 340.681,00 |
13.03.2024 | 168,83 | 172,01 | 168,18 | 168,64 | 0,17% | 364.602,00 |
12.03.2024 | 169,32 | 169,74 | 165,46 | 168,35 | -0,38% | 453.267,00 |
11.03.2024 | 163,83 | 169,19 | 162,80 | 169,00 | 3,21% | 435.658,00 |
08.03.2024 | 167,35 | 169,52 | 163,58 | 163,74 | -1,56% | 308.415,00 |
07.03.2024 | 166,76 | 169,00 | 164,53 | 166,34 | 0,14% | 327.478,00 |
06.03.2024 | 166,63 | 168,99 | 165,41 | 166,11 | 0,71% | 270.481,00 |
05.03.2024 | 168,29 | 169,96 | 162,83 | 164,94 | -3,16% | 530.117,00 |
04.03.2024 | 168,80 | 170,50 | 166,93 | 170,33 | 0,98% | 499.455,00 |
01.03.2024 | 169,09 | 169,09 | 165,20 | 168,68 | 0,04% | 376.044,00 |
29.02.2024 | 170,50 | 171,57 | 168,13 | 168,61 | -0,15% | 623.797,00 |
28.02.2024 | 166,88 | 170,64 | 165,41 | 168,87 | 0,55% | 282.897,00 |
27.02.2024 | 170,71 | 172,47 | 167,71 | 167,95 | -1,66% | 376.717,00 |
26.02.2024 | 172,81 | 172,81 | 170,22 | 170,79 | -1,52% | 270.424,00 |
23.02.2024 | 172,08 | 175,11 | 171,35 | 173,42 | 0,69% | 276.186,00 |
22.02.2024 | 172,67 | 174,88 | 170,00 | 172,24 | -0,75% | 329.609,00 |
21.02.2024 | 174,22 | 175,83 | 172,14 | 173,54 | -1,43% | 625.204,00 |
20.02.2024 | 174,75 | 177,19 | 173,45 | 176,06 | -0,75% | 358.532,00 |
16.02.2024 | 174,72 | 178,72 | 171,59 | 177,39 | 1,38% | 565.880,00 |
15.02.2024 | 173,60 | 176,72 | 172,97 | 174,98 | 1,74% | 875.888,00 |
14.02.2024 | 168,88 | 172,32 | 167,85 | 171,99 | 3,57% | 817.561,00 |
13.02.2024 | 170,76 | 172,31 | 165,54 | 166,06 | -5,08% | 800.813,00 |
12.02.2024 | 168,43 | 176,74 | 167,45 | 174,95 | 5,31% | 1.060.012,00 |
09.02.2024 | 160,00 | 169,71 | 158,00 | 166,13 | -3,36% | 1.675.524,00 |
08.02.2024 | 167,32 | 174,03 | 165,19 | 171,91 | 2,14% | 1.385.548,00 |
07.02.2024 | 163,03 | 168,89 | 160,34 | 168,30 | 1,20% | 841.775,00 |
06.02.2024 | 163,32 | 166,71 | 162,05 | 166,31 | 4,71% | 537.794,00 |
05.02.2024 | 161,67 | 163,09 | 155,48 | 158,83 | -2,74% | 457.586,00 |
02.02.2024 | 159,48 | 164,60 | 158,50 | 163,31 | 2,07% | 432.092,00 |
01.02.2024 | 159,64 | 162,46 | 157,00 | 160,00 | 1,00% | 547.182,00 |
31.01.2024 | 158,55 | 163,42 | 157,01 | 158,41 | -0,31% | 489.861,00 |
30.01.2024 | 158,46 | 159,83 | 156,76 | 158,91 | 0,11% | 425.356,00 |
29.01.2024 | 157,34 | 159,13 | 155,65 | 158,74 | 0,56% | 423.054,00 |
26.01.2024 | 159,38 | 161,27 | 157,77 | 157,85 | -0,49% | 321.840,00 |
25.01.2024 | 158,99 | 161,39 | 157,85 | 158,62 | 0,31% | 756.571,00 |
24.01.2024 | 160,00 | 160,24 | 156,99 | 158,13 | 0,12% | 547.076,00 |
23.01.2024 | 155,63 | 158,13 | 154,17 | 157,95 | 3,19% | 485.955,00 |
22.01.2024 | 153,04 | 153,95 | 148,54 | 153,06 | 0,37% | 733.893,00 |
19.01.2024 | 153,67 | 154,06 | 149,93 | 152,49 | -0,55% | 456.856,00 |
18.01.2024 | 155,00 | 155,00 | 150,13 | 153,33 | -0,29% | 437.674,00 |
17.01.2024 | 153,03 | 154,01 | 150,92 | 153,77 | 0,20% | 453.283,00 |
16.01.2024 | 152,76 | 155,08 | 151,03 | 153,46 | -0,75% | 382.818,00 |
12.01.2024 | 153,87 | 154,67 | 151,64 | 154,62 | 1,41% | 517.592,00 |
11.01.2024 | 158,98 | 158,98 | 149,80 | 152,47 | -4,37% | 670.843,00 |
10.01.2024 | 163,47 | 164,42 | 159,15 | 159,44 | -1,92% | 262.946,00 |
09.01.2024 | 160,99 | 166,11 | 160,99 | 162,56 | 0,14% | 273.046,00 |
08.01.2024 | 159,24 | 163,44 | 157,79 | 162,34 | 1,79% | 319.602,00 |
05.01.2024 | 157,36 | 161,15 | 157,36 | 159,48 | -0,45% | 540.116,00 |
04.01.2024 | 158,04 | 160,88 | 157,85 | 160,20 | 1,39% | 453.970,00 |
03.01.2024 | 160,36 | 160,87 | 157,20 | 158,01 | -2,94% | 425.973,00 |
02.01.2024 | 163,86 | 164,90 | 162,18 | 162,80 | -1,24% | 286.849,00 |
29.12.2023 | 166,26 | 168,11 | 164,43 | 164,85 | -1,42% | 170.683,00 |
28.12.2023 | 166,45 | 168,55 | 165,85 | 167,23 | 0,42% | 236.719,00 |
27.12.2023 | 165,64 | 166,67 | 164,22 | 166,53 | 0,63% | 296.796,00 |
26.12.2023 | 164,93 | 166,48 | 163,06 | 165,49 | 0,75% | 270.101,00 |
22.12.2023 | 165,19 | 166,52 | 162,75 | 164,25 | -0,45% | 304.004,00 |
21.12.2023 | 164,43 | 165,74 | 161,36 | 165,00 | 1,14% | 517.080,00 |
20.12.2023 | 165,57 | 168,30 | 162,68 | 163,14 | -2,31% | 406.142,00 |
19.12.2023 | 165,92 | 167,47 | 164,82 | 166,99 | 1,71% | 368.566,00 |
18.12.2023 | 165,86 | 167,19 | 161,71 | 164,19 | -0,64% | 422.470,00 |
15.12.2023 | 166,09 | 168,01 | 163,99 | 165,25 | -0,08% | 1.390.604,00 |
14.12.2023 | 164,72 | 168,06 | 162,00 | 165,38 | 2,17% | 845.147,00 |
13.12.2023 | 153,94 | 162,23 | 153,94 | 161,87 | 5,13% | 612.637,00 |
12.12.2023 | 154,83 | 155,61 | 152,60 | 153,97 | -0,41% | 540.640,00 |
11.12.2023 | 151,94 | 155,64 | 151,94 | 154,60 | 1,48% | 590.643,00 |
08.12.2023 | 152,28 | 156,78 | 150,05 | 152,35 | -0,71% | 323.160,00 |
07.12.2023 | 153,53 | 155,36 | 148,11 | 153,44 | -0,53% | 695.501,00 |
06.12.2023 | 153,26 | 156,65 | 152,16 | 154,26 | 1,23% | 402.452,00 |
05.12.2023 | 156,81 | 157,42 | 151,52 | 152,39 | -3,35% | 404.971,00 |
04.12.2023 | 159,42 | 160,64 | 156,35 | 157,68 | -1,38% | 459.113,00 |
01.12.2023 | 156,25 | 160,30 | 153,94 | 159,88 | 2,05% | 694.109,00 |
30.11.2023 | 155,85 | 157,61 | 151,69 | 156,67 | 1,06% | 903.874,00 |
29.11.2023 | 152,00 | 157,03 | 152,00 | 155,03 | 3,60% | 741.531,00 |
28.11.2023 | 146,06 | 150,64 | 145,77 | 149,65 | 1,93% | 532.852,00 |
27.11.2023 | 148,77 | 150,24 | 146,82 | 146,82 | -2,21% | 364.665,00 |
24.11.2023 | 150,42 | 151,37 | 148,34 | 150,14 | -0,63% | 135.013,00 |
22.11.2023 | 151,95 | 151,95 | 149,06 | 151,09 | 0,54% | 462.568,00 |
21.11.2023 | 150,52 | 152,40 | 149,40 | 150,28 | -1,32% | 491.160,00 |
20.11.2023 | 152,71 | 153,07 | 150,31 | 152,29 | -0,16% | 780.561,00 |
17.11.2023 | 149,36 | 152,88 | 148,81 | 152,54 | 2,37% | 648.980,00 |
16.11.2023 | 154,48 | 154,48 | 148,90 | 149,01 | -3,32% | 326.149,00 |
15.11.2023 | 150,93 | 155,51 | 150,04 | 154,13 | 2,76% | 422.046,00 |
14.11.2023 | 148,74 | 150,87 | 147,97 | 149,99 | 3,88% | 532.694,00 |
13.11.2023 | 147,74 | 148,27 | 144,13 | 144,39 | -3,30% | 731.239,00 |
10.11.2023 | 149,58 | 151,18 | 147,32 | 149,32 | 0,15% | 429.192,00 |
09.11.2023 | 152,05 | 155,37 | 148,87 | 149,10 | -1,49% | 745.992,00 |
08.11.2023 | 148,50 | 151,82 | 148,50 | 151,36 | 1,60% | 634.381,00 |
07.11.2023 | 142,02 | 149,61 | 140,58 | 148,98 | 5,00% | 898.688,00 |
06.11.2023 | 147,45 | 148,46 | 139,40 | 141,89 | -2,32% | 1.054.850,00 |
03.11.2023 | 156,62 | 157,42 | 140,81 | 145,26 | -15,48% | 2.573.515,00 |