Echtzeit-Aktienkurs Paylocity Holding Corp
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 191,16 | 194,47 | 189,09 | 191,63 | 0,90% | - |
| 25.02.2021 | 195,19 | 196,63 | 0,00 | 189,93 | -4,23% | - |
| 24.02.2021 | 189,51 | 199,02 | 188,98 | 198,31 | 2,62% | - |
| 23.02.2021 | 191,26 | 195,61 | 186,33 | 193,25 | -1,61% | - |
| 22.02.2021 | 202,16 | 203,41 | 194,95 | 196,40 | -4,84% | - |
| 19.02.2021 | 203,95 | 206,97 | 202,30 | 206,40 | 4,29% | - |
| 18.02.2021 | 195,54 | 201,14 | 194,41 | 197,91 | 0,35% | - |
| 17.02.2021 | 195,35 | 198,66 | 192,81 | 197,21 | -1,67% | - |
| 16.02.2021 | 202,44 | 203,41 | 199,30 | 200,55 | -2,42% | - |
| 12.02.2021 | 203,76 | 206,85 | 202,59 | 205,53 | 0,79% | - |
| 11.02.2021 | 204,75 | 206,67 | 0,00 | 203,93 | -0,86% | - |
| 10.02.2021 | 211,30 | 212,20 | 204,72 | 205,69 | -3,73% | - |
| 09.02.2021 | 208,55 | 214,73 | 207,74 | 213,65 | 2,75% | - |
| 08.02.2021 | 207,71 | 209,87 | 205,20 | 207,94 | 2,15% | - |
| 05.02.2021 | 207,47 | 207,66 | 200,87 | 203,57 | -4,38% | - |
| 04.02.2021 | 207,81 | 213,76 | 207,19 | 212,90 | 4,33% | - |
| 03.02.2021 | 203,10 | 206,22 | 202,26 | 204,06 | 1,03% | - |
| 02.02.2021 | 196,64 | 207,00 | 196,12 | 201,97 | 4,80% | - |
| 01.02.2021 | 191,88 | 192,72 | 191,88 | 192,72 | 3,00% | - |
| 29.01.2021 | 191,94 | 192,93 | 185,73 | 187,11 | -2,48% | - |
| 28.01.2021 | 191,97 | 195,84 | 0,00 | 191,88 | 2,69% | - |
| 27.01.2021 | 186,11 | 187,46 | 0,00 | 186,85 | -2,39% | - |
| 26.01.2021 | 194,68 | 196,13 | 188,94 | 191,43 | -3,87% | - |
| 25.01.2021 | 199,14 | 199,14 | 199,13 | 199,13 | -1,33% | - |
| 22.01.2021 | 200,62 | 202,36 | 197,97 | 201,80 | 0,79% | - |
| 21.01.2021 | 198,44 | 202,00 | 197,52 | 200,22 | -0,88% | - |
| 20.01.2021 | 202,00 | 202,00 | 202,00 | 202,00 | 3,99% | - |
| 19.01.2021 | 192,44 | 195,79 | 190,04 | 194,25 | 2,32% | - |
| 15.01.2021 | 192,30 | 194,56 | 187,66 | 189,85 | -1,51% | - |
| 14.01.2021 | 192,75 | 192,76 | 192,75 | 192,76 | -0,36% | - |
| 13.01.2021 | 194,55 | 199,88 | 189,98 | 193,46 | -1,28% | - |
| 12.01.2021 | 195,66 | 195,97 | 195,60 | 195,97 | -0,92% | - |
| 11.01.2021 | 200,66 | 201,93 | 197,09 | 197,79 | -2,26% | - |
| 08.01.2021 | 200,98 | 206,02 | 200,33 | 202,37 | 2,54% | - |
| 07.01.2021 | 197,36 | 197,36 | 197,36 | 197,36 | 7,25% | - |
| 06.01.2021 | 183,74 | 184,02 | 183,74 | 184,02 | -6,36% | - |
| 05.01.2021 | 197,33 | 200,38 | 195,02 | 196,52 | -1,23% | - |
| 04.01.2021 | 202,37 | 202,77 | 196,69 | 198,98 | -3,13% | - |
| 31.12.2020 | 206,74 | 210,08 | 203,52 | 205,41 | -0,54% | - |
| 30.12.2020 | 210,07 | 210,68 | 204,93 | 206,52 | -0,34% | - |
| 29.12.2020 | 205,30 | 208,36 | 203,47 | 207,24 | -2,08% | - |
| 28.12.2020 | 210,83 | 216,59 | 0,00 | 211,63 | -0,22% | - |
| 24.12.2020 | 214,98 | 216,05 | 207,76 | 212,10 | -1,36% | - |
| 23.12.2020 | 213,84 | 217,66 | 213,49 | 215,02 | 1,05% | - |
| 22.12.2020 | 209,18 | 213,69 | 208,02 | 212,79 | 4,04% | - |
| 21.12.2020 | 199,18 | 204,88 | 197,41 | 204,52 | 1,62% | - |
| 18.12.2020 | 200,60 | 204,46 | 199,28 | 201,26 | 1,32% | - |
| 17.12.2020 | 196,08 | 199,20 | 194,99 | 198,63 | 2,84% | - |
| 16.12.2020 | 192,12 | 195,43 | 191,59 | 193,15 | 0,54% | - |
| 15.12.2020 | 193,43 | 193,43 | 156,75 | 192,11 | 7,30% | - |
| 14.12.2020 | 196,18 | 197,04 | 151,68 | 179,04 | 0,87% | - |
| 11.12.2020 | 191,25 | 192,36 | 177,50 | 177,50 | -6,39% | - |
| 10.12.2020 | 189,38 | 190,09 | 186,26 | 189,63 | 7,43% | - |
| 09.12.2020 | 193,53 | 196,80 | 176,51 | 176,51 | 4,36% | - |
| 08.12.2020 | 194,09 | 197,34 | 0,00 | 169,14 | -12,82% | - |
| 07.12.2020 | 196,71 | 201,04 | 181,24 | 194,02 | -1,35% | - |
| 04.12.2020 | 197,21 | 198,23 | 194,48 | 196,67 | 0,75% | - |
| 03.12.2020 | 198,13 | 200,04 | 194,96 | 195,21 | 0,23% | - |
| 02.12.2020 | 196,37 | 199,25 | 193,23 | 194,77 | -2,36% | - |
| 01.12.2020 | 199,41 | 202,44 | 197,64 | 199,47 | 1,50% | - |
| 30.11.2020 | 199,50 | 199,97 | 195,72 | 196,53 | -1,69% | - |
| 27.11.2020 | 199,76 | 201,45 | 198,52 | 199,91 | 2,09% | - |
| 25.11.2020 | 194,89 | 198,87 | 192,13 | 195,82 | 1,27% | - |
| 24.11.2020 | 195,52 | 197,22 | 190,43 | 193,36 | -1,04% | - |
| 23.11.2020 | 192,60 | 196,58 | 192,60 | 195,40 | 0,29% | - |
| 20.11.2020 | 194,40 | 198,65 | 190,99 | 194,83 | -0,77% | - |
| 19.11.2020 | 192,69 | 196,36 | 189,87 | 196,35 | 2,52% | - |
| 18.11.2020 | 186,20 | 196,29 | 186,20 | 191,52 | 0,71% | - |
| 17.11.2020 | 185,84 | 190,17 | 185,83 | 190,17 | 3,66% | - |
| 16.11.2020 | 185,86 | 187,13 | 179,68 | 183,45 | -2,87% | - |
| 13.11.2020 | 191,83 | 192,00 | 184,98 | 188,87 | -1,72% | - |
| 12.11.2020 | 194,54 | 195,65 | 190,55 | 192,19 | -2,09% | - |
| 11.11.2020 | 198,33 | 199,41 | 0,00 | 196,29 | 0,03% | - |
| 10.11.2020 | 199,63 | 200,36 | 0,00 | 196,23 | -3,95% | - |
| 09.11.2020 | 199,52 | 209,26 | 197,83 | 204,29 | 7,81% | - |
| 06.11.2020 | 185,84 | 194,27 | 185,71 | 189,49 | -0,90% | - |
| 05.11.2020 | 201,23 | 203,01 | 188,36 | 191,22 | -5,58% | - |
| 04.11.2020 | 194,73 | 202,68 | 0,00 | 202,52 | 8,65% | - |
| 03.11.2020 | 184,70 | 187,77 | 184,01 | 186,40 | 3,68% | - |
| 02.11.2020 | 186,58 | 189,08 | 0,00 | 179,77 | -2,55% | - |
| 30.10.2020 | 186,72 | 188,43 | 181,09 | 184,49 | -2,52% | - |
| 29.10.2020 | 188,51 | 190,91 | 186,33 | 189,25 | 1,58% | - |
| 28.10.2020 | 185,78 | 189,31 | 182,69 | 186,30 | -0,58% | - |
| 27.10.2020 | 187,40 | 193,44 | 187,40 | 187,40 | -0,64% | - |
| 26.10.2020 | 187,51 | 188,93 | 185,57 | 188,62 | -2,27% | - |
| 23.10.2020 | 184,96 | 192,99 | 184,33 | 192,99 | 5,72% | - |
| 22.10.2020 | 188,11 | 188,11 | 181,00 | 182,54 | -2,98% | - |
| 21.10.2020 | 0,00 | 192,80 | 0,00 | 188,14 | 0,02% | - |
| 20.10.2020 | 193,69 | 194,63 | 188,10 | 188,10 | -2,02% | - |
| 19.10.2020 | 194,71 | 196,17 | 189,95 | 191,97 | -0,38% | - |
| 16.10.2020 | 192,84 | 196,83 | 192,04 | 192,71 | -0,88% | - |
| 15.10.2020 | 192,50 | 196,45 | 189,59 | 194,43 | 2,14% | - |
| 14.10.2020 | 191,26 | 192,50 | 187,07 | 190,35 | 0,69% | - |
| 13.10.2020 | 189,18 | 189,18 | 189,04 | 189,04 | 0,31% | - |
| 12.10.2020 | 183,23 | 190,15 | 183,23 | 188,46 | 2,97% | - |
| 09.10.2020 | 181,63 | 184,23 | 180,45 | 183,02 | 1,40% | - |
| 08.10.2020 | 182,25 | 182,88 | 178,36 | 180,51 | 0,70% | - |
| 07.10.2020 | 171,52 | 181,48 | 171,52 | 179,25 | 4,12% | - |
| 06.10.2020 | 170,50 | 176,05 | 169,04 | 172,16 | 2,20% | - |
| 05.10.2020 | 168,96 | 173,36 | 167,63 | 168,46 | 2,10% | - |