Holen Sie sich die Stockscreener-App
150.89
1.12%
1.67
Handel nachbörslich:
151.00
0.11
+0.07%
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $152.2 | $149.3 | $2.89 | 608,488.0 | +1.12% |
| 2025-12-11 | $150.4 | $146.1 | $4.37 | 717,847.0 | +2.75% |
| 2025-12-10 | $148.2 | $144.4 | $3.77 | 526,412.0 | -1.14% |
| 2025-12-09 | $148.1 | $145.8 | $2.30 | 321,519.0 | -0.05% |
| 2025-12-08 | $148.2 | $144.4 | $3.82 | 338,702.0 | +0.31% |
| 2025-12-05 | $147.9 | $145.3 | $2.56 | 433,265.0 | +0.52% |
| 2025-12-04 | $147.4 | $145.3 | $2.11 | 318,135.0 | -0.03% |
| 2025-12-03 | $147.8 | $145.1 | $2.63 | 731,101.0 | -0.03% |
| 2025-12-02 | $148.3 | $145.7 | $2.65 | 478,868.0 | -0.65% |
| 2025-12-01 | $149.0 | $146.5 | $2.56 | 434,208.0 | -0.35% |
| 2025-11-28 | $148.2 | $146.6 | $1.64 | 219,264.0 | +0.26% |
| 2025-11-26 | $149.2 | $146.5 | $2.68 | 383,135.0 | -0.94% |
| 2025-11-25 | $149.7 | $144.6 | $5.07 | 518,807.0 | +2.00% |
| 2025-11-24 | $149.1 | $145.2 | $3.90 | 564,582.0 | -2.38% |
| 2025-11-21 | $149.4 | $143.3 | $6.12 | 639,196.0 | +3.51% |
| 2025-11-20 | $146.2 | $142.7 | $3.57 | 933,842.0 | -0.10% |
| 2025-11-19 | $145.1 | $142.8 | $2.31 | 311,545.0 | -0.58% |
| 2025-11-18 | $146.3 | $143.1 | $3.27 | 387,246.0 | -0.28% |
| 2025-11-17 | $148.3 | $144.5 | $3.80 | 439,761.0 | -1.84% |
| 2025-11-14 | $148.5 | $145.3 | $3.17 | 608,192.0 | -0.17% |
| 2025-11-13 | $148.8 | $145.8 | $3.04 | 635,157.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $152.2 | $144.4 | $7.82 | 5,517,033.0 | +2.42% |
| 2025-11 | $149.9 | $135.5 | $14.45 | 13,916,577.0 | +4.29% |
| 2025-10 | $161.2 | $140.1 | $21.09 | 12,755,635.0 | -11.30% |
| 2025-09 | $178.9 | $157.0 | $21.93 | 12,250,081.0 | -11.14% |
| 2025-08 | $197.8 | $169.6 | $28.15 | 12,244,465.0 | -3.06% |
| 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% |
3.64%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):