149,160$
-3,87%
Echtzeit-Aktienkurs Paylocity Holding Corp.
Bid:
Ask:
Aktienkurse zur Paylocity Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 155,84 | 157,13 | 148,91 | 149,24 | -3,77% | 804.620,00 |
| 30.04.2024 | 155,85 | 156,85 | 154,90 | 155,08 | -1,66% | 294.957,00 |
| 29.04.2024 | 157,96 | 159,30 | 156,78 | 157,70 | 0,41% | 425.374,00 |
| 26.04.2024 | 157,29 | 160,00 | 156,66 | 157,06 | 0,31% | 374.120,00 |
| 25.04.2024 | 155,75 | 158,23 | 153,68 | 156,58 | 0,27% | 363.834,00 |
| 24.04.2024 | 158,13 | 158,54 | 153,07 | 156,16 | -1,71% | 606.352,00 |
| 23.04.2024 | 159,90 | 164,24 | 158,79 | 158,88 | -0,46% | 319.113,00 |
| 22.04.2024 | 158,00 | 161,25 | 156,99 | 159,62 | 1,53% | 491.073,00 |
| 19.04.2024 | 158,47 | 158,85 | 156,32 | 157,22 | -0,22% | 367.301,00 |
| 18.04.2024 | 157,02 | 160,28 | 155,82 | 157,57 | 0,42% | 395.519,00 |
| 17.04.2024 | 159,49 | 159,89 | 156,42 | 156,91 | -1,27% | 277.915,00 |
| 16.04.2024 | 162,04 | 163,05 | 158,79 | 158,93 | -3,06% | 283.899,00 |
| 15.04.2024 | 168,88 | 169,21 | 163,95 | 163,95 | -2,45% | 208.261,00 |
| 12.04.2024 | 168,06 | 169,01 | 166,95 | 168,07 | -0,71% | 291.369,00 |
| 11.04.2024 | 170,88 | 170,88 | 166,81 | 169,27 | -0,12% | 263.069,00 |
| 10.04.2024 | 169,05 | 171,13 | 167,85 | 169,48 | -1,77% | 399.150,00 |
| 09.04.2024 | 169,62 | 172,55 | 168,01 | 172,53 | 2,57% | 355.294,00 |
| 08.04.2024 | 164,31 | 168,91 | 163,37 | 168,21 | 1,90% | 288.569,00 |
| 05.04.2024 | 165,34 | 167,19 | 162,95 | 165,07 | -0,42% | 259.263,00 |
| 04.04.2024 | 168,03 | 170,32 | 165,61 | 165,77 | -0,36% | 303.247,00 |
| 03.04.2024 | 166,29 | 167,90 | 164,90 | 166,37 | -0,06% | 290.991,00 |
| 02.04.2024 | 164,08 | 167,86 | 161,92 | 166,47 | -0,73% | 402.847,00 |
| 01.04.2024 | 172,05 | 173,35 | 167,60 | 167,69 | -2,43% | 249.322,00 |
| 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 | 1,10% | 234.223,00 |
| 26.03.2024 | 171,75 | 172,17 | 170,49 | 171,41 | 0,35% | 232.744,00 |
| 25.03.2024 | 170,62 | 172,49 | 170,13 | 170,81 | -0,23% | 497.778,00 |
| 22.03.2024 | 171,48 | 171,92 | 168,52 | 171,20 | 0,13% | 272.749,00 |
| 21.03.2024 | 169,73 | 173,00 | 168,99 | 170,98 | 1,45% | 293.216,00 |
| 20.03.2024 | 169,05 | 169,95 | 166,10 | 168,54 | -0,18% | 184.911,00 |
| 19.03.2024 | 167,39 | 169,51 | 166,59 | 168,85 | 0,12% | 261.627,00 |
| 18.03.2024 | 167,51 | 171,23 | 165,70 | 168,65 | 1,24% | 240.183,00 |
| 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 | -0,78% | 337.445,00 |
| 13.03.2024 | 168,83 | 172,01 | 168,18 | 168,73 | 0,20% | 284.739,00 |
| 12.03.2024 | 169,32 | 169,74 | 165,46 | 168,40 | -0,36% | 384.311,00 |
| 11.03.2024 | 163,83 | 169,19 | 162,80 | 169,00 | 3,21% | 431.288,00 |
| 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% | 298.021,00 |
| 06.03.2024 | 166,63 | 168,99 | 165,41 | 166,11 | 0,71% | 235.152,00 |
| 05.03.2024 | 168,29 | 169,96 | 162,83 | 164,94 | -3,16% | 434.413,00 |
| 04.03.2024 | 168,80 | 170,50 | 166,93 | 170,33 | 0,98% | 499.009,00 |
| 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% | 619.601,00 |
| 28.02.2024 | 166,88 | 170,64 | 165,41 | 168,87 | 0,55% | 282.253,00 |
| 27.02.2024 | 170,71 | 172,47 | 167,71 | 167,95 | -1,66% | 330.739,00 |
| 26.02.2024 | 172,81 | 172,81 | 170,22 | 170,79 | -1,52% | 270.367,00 |
| 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% | 328.302,00 |
| 21.02.2024 | 174,22 | 175,83 | 172,14 | 173,54 | -1,43% | 515.137,00 |
| 20.02.2024 | 174,75 | 177,19 | 173,45 | 176,06 | -0,75% | 354.513,00 |
| 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% | 788.635,00 |
| 14.02.2024 | 168,88 | 172,32 | 167,85 | 171,99 | 3,57% | 761.888,00 |
| 13.02.2024 | 170,76 | 172,31 | 165,54 | 166,06 | -5,08% | 740.761,00 |
| 12.02.2024 | 168,43 | 176,74 | 167,45 | 174,95 | 5,31% | 1.057.615,00 |
| 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% | 1.293.926,00 |
| 07.02.2024 | 163,03 | 168,89 | 160,34 | 168,30 | 1,20% | 835.983,00 |
| 06.02.2024 | 163,32 | 166,71 | 162,05 | 166,31 | 4,71% | 467.073,00 |
| 05.02.2024 | 161,67 | 163,09 | 155,48 | 158,83 | -2,74% | 398.955,00 |
| 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% | 539.748,00 |
| 31.01.2024 | 158,55 | 163,42 | 157,01 | 158,41 | -0,31% | 410.947,00 |
| 30.01.2024 | 158,46 | 159,83 | 156,76 | 158,91 | 0,11% | 414.883,00 |
| 29.01.2024 | 157,34 | 159,13 | 155,65 | 158,74 | 0,56% | 416.722,00 |
| 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% | 669.497,00 |
| 24.01.2024 | 160,00 | 160,24 | 156,99 | 158,13 | 0,12% | 461.569,00 |
| 23.01.2024 | 155,63 | 158,13 | 154,17 | 157,95 | 3,19% | 484.988,00 |
| 22.01.2024 | 153,04 | 153,95 | 148,54 | 153,06 | 0,37% | 733.163,00 |
| 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% | 437.673,00 |
| 17.01.2024 | 153,03 | 154,01 | 150,92 | 153,77 | 0,20% | 452.277,00 |
| 16.01.2024 | 152,76 | 155,08 | 151,03 | 153,46 | -0,75% | 382.056,00 |
| 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% | 657.069,00 |
| 10.01.2024 | 163,47 | 164,42 | 159,15 | 159,44 | -1,92% | 241.238,00 |
| 09.01.2024 | 160,99 | 166,11 | 160,99 | 162,56 | 0,14% | 237.882,00 |
| 08.01.2024 | 159,24 | 163,44 | 157,79 | 162,34 | 1,79% | 273.961,00 |
| 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% | 399.370,00 |
| 03.01.2024 | 160,36 | 160,87 | 157,20 | 158,01 | -2,94% | 383.220,00 |
| 02.01.2024 | 163,86 | 164,90 | 162,18 | 162,80 | -1,24% | 286.180,00 |
| 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% | 236.542,00 |
| 27.12.2023 | 165,64 | 166,67 | 164,22 | 166,53 | 0,63% | 294.446,00 |
| 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% | 512.678,00 |
| 20.12.2023 | 165,57 | 168,30 | 162,68 | 163,14 | -2,31% | 351.952,00 |
| 19.12.2023 | 165,92 | 167,47 | 164,82 | 166,99 | 1,71% | 332.524,00 |
| 18.12.2023 | 165,86 | 167,19 | 161,71 | 164,19 | -0,64% | 422.441,00 |
| 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% | 786.222,00 |
| 13.12.2023 | 153,94 | 162,23 | 153,94 | 161,87 | 5,13% | 534.807,00 |
| 12.12.2023 | 154,83 | 155,61 | 152,60 | 153,97 | -0,41% | 513.881,00 |
| 11.12.2023 | 151,94 | 155,64 | 151,94 | 154,60 | 1,48% | 529.393,00 |
| 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% | 662.112,00 |