Holen Sie sich die Stockscreener-App
171.96
0.19%
0.32
Handel nachbörslich:
171.91
-0.05
-0.03%
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $172.7 | $170.8 | $1.80 | 500,503.0 | +0.19% |
| 2025-08-14 | $174.0 | $171.2 | $2.81 | 647,489.0 | -1.20% |
| 2025-08-13 | $174.0 | $169.6 | $4.37 | 576,303.0 | +1.78% |
| 2025-08-12 | $173.9 | $170.4 | $3.52 | 621,106.0 | -0.88% |
| 2025-08-11 | $178.5 | $171.3 | $7.22 | 717,008.0 | -2.67% |
| 2025-08-08 | $184.0 | $176.5 | $7.49 | 661,959.0 | -3.67% |
| 2025-08-07 | $190.5 | $180.8 | $9.75 | 783,689.0 | -1.68% |
| 2025-08-06 | $197.8 | $185.0 | $12.77 | 985,193.0 | +2.81% |
| 2025-08-05 | $185.6 | $180.9 | $4.63 | 873,776.0 | -1.03% |
| 2025-08-04 | $185.5 | $181.7 | $3.79 | 625,859.0 | +1.20% |
| 2025-08-01 | $183.8 | $179.8 | $3.97 | 564,834.0 | -1.87% |
| 2025-07-31 | $189.5 | $183.7 | $5.74 | 480,322.0 | -0.82% |
| 2025-07-30 | $189.7 | $185.0 | $4.63 | 582,516.0 | -2.08% |
| 2025-07-29 | $190.6 | $185.7 | $4.96 | 611,044.0 | +2.20% |
| 2025-07-28 | $190.1 | $185.9 | $4.21 | 517,853.0 | -0.85% |
| 2025-07-25 | $190.0 | $187.6 | $2.39 | 372,161.0 | -0.15% |
| 2025-07-24 | $188.6 | $185.9 | $2.78 | 288,748.0 | +0.86% |
| 2025-07-23 | $187.0 | $185.5 | $1.47 | 353,855.0 | +1.37% |
| 2025-07-22 | $185.3 | $181.2 | $4.12 | 543,693.0 | +1.44% |
| 2025-07-21 | $185.7 | $181.2 | $4.49 | 385,029.0 | -2.68% |
| 2025-07-18 | $190.1 | $184.9 | $5.11 | 410,980.0 | -0.83% |
| 2025-07-17 | $188.4 | $182.2 | $6.12 | 530,653.0 | +3.04% |
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Paylocity Holding Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PCTY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Paylocity Holding Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $197.8 | $169.6 | $28.15 | 8,058,222.0 | -6.99% |
| 2025-07 | $190.6 | $175.4 | $15.17 | 9,979,239.0 | +2.04% |
| 2025-06 | $197.3 | $172.3 | $24.97 | 12,238,055.0 | -5.09% |
| 2025-05 | $202.0 | $180.3 | $21.65 | 8,524,066.0 | -0.62% |
| 2025-04 | $193.3 | $165.3 | $28.07 | 8,578,979.0 | +2.54% |
| 2025-03 | $210.3 | $180.7 | $29.66 | 7,999,033.0 | -8.30% |
| 2025-02 | $223.8 | $199.2 | $24.60 | 9,090,622.0 | -0.60% |
| 2025-01 | $211.6 | $188.3 | $23.38 | 9,878,386.0 | +3.03% |
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $212.9 | $193.5 | $19.42 | 6,261,198.0 | -3.61% |
| 2024-11 | $215.7 | $183.4 | $32.31 | 9,354,924.0 | +12.45% |
| 2024-10 | $192.6 | $160.0 | $32.65 | 7,534,183.0 | +11.88% |
| 2024-09 | $168.5 | $150.9 | $17.59 | 7,060,992.0 | +2.21% |
| 2024-08 | $164.5 | $142.0 | $22.51 | 13,434,475.0 | +7.55% |
| 2024-07 | $153.3 | $129.9 | $23.39 | 11,042,017.0 | +13.82% |
| 2024-06 | $144.9 | $131.0 | $13.89 | 11,731,704.0 | -7.26% |
| 2024-05 | $184.8 | $140.8 | $43.98 | 14,976,024.0 | -8.37% |
| 2024-04 | $173.3 | $153.1 | $20.28 | 7,935,115.0 | -9.72% |
| 2024-03 | $175.5 | $162.8 | $12.67 | 7,285,176.0 | +1.93% |
| 2024-02 | $178.7 | $155.5 | $23.24 | 13,135,318.0 | +6.44% |
| 2024-01 | $166.1 | $148.5 | $17.57 | 9,660,630.0 | -3.91% |
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $168.6 | $148.1 | $20.44 | 9,943,469.0 | +5.22% |
| 2023-11 | $172.0 | $139.4 | $32.64 | 16,368,383.0 | -12.67% |
| 2023-10 | $206.3 | $171.2 | $35.09 | 7,070,147.0 | -1.27% |
| 2023-09 | $205.6 | $175.4 | $30.24 | 5,233,816.0 | -9.38% |
| 2023-08 | $227.2 | $188.9 | $38.37 | 8,502,876.0 | -11.62% |
| 2023-07 | $230.5 | $180.4 | $50.12 | 8,028,836.0 | +22.93% |
| 2023-06 | $194.0 | $168.9 | $25.14 | 8,275,137.0 | +6.82% |
| 2023-05 | $197.1 | $160.0 | $37.06 | 13,784,378.0 | -10.63% |
| 2023-04 | $202.1 | $182.2 | $19.90 | 6,360,258.0 | -2.76% |
| 2023-03 | $201.0 | $169.7 | $31.39 | 12,424,209.0 | +3.20% |
| 2023-02 | $235.0 | $191.7 | $43.28 | 9,851,197.0 | -7.53% |
| 2023-01 | $208.9 | $176.0 | $32.94 | 7,758,480.0 | +7.22% |
1.78%
2.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):