Holen Sie sich die Stockscreener-App
109.64
2.99%
-3.38
Handel nachbörslich:
109.64
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $112.8 | $109.0 | $3.79 | 686,419.0 | -2.99% |
| 2026-05-22 | $114.6 | $111.3 | $3.30 | 436,632.0 | +1.16% |
| 2026-05-21 | $112.8 | $109.1 | $3.76 | 544,289.0 | -0.92% |
| 2026-05-20 | $113.5 | $106.7 | $6.86 | 655,981.0 | -0.41% |
| 2026-05-19 | $118.3 | $113.1 | $5.23 | 886,413.0 | +0.22% |
| 2026-05-18 | $113.5 | $106.5 | $7.00 | 936,097.0 | +5.46% |
| 2026-05-15 | $110.5 | $105.4 | $5.06 | 677,151.0 | +3.07% |
| 2026-05-14 | $106.8 | $102.8 | $4.08 | 769,426.0 | -0.29% |
| 2026-05-13 | $107.4 | $102.2 | $5.23 | 944,100.0 | -2.91% |
| 2026-05-12 | $111.2 | $106.6 | $4.59 | 937,404.0 | -2.30% |
| 2026-05-11 | $111.3 | $108.3 | $2.94 | 897,583.0 | -0.99% |
| 2026-05-08 | $115.0 | $106.8 | $8.13 | 1,841,352.0 | +1.70% |
| 2026-05-07 | $111.1 | $104.4 | $6.71 | 1,557,805.0 | +6.43% |
| 2026-05-06 | $107.3 | $102.2 | $5.13 | 781,432.0 | -4.78% |
| 2026-05-05 | $109.3 | $105.9 | $3.41 | 506,976.0 | -1.24% |
| 2026-05-04 | $111.8 | $106.8 | $4.98 | 739,615.0 | -0.52% |
| 2026-05-01 | $110.3 | $105.8 | $4.47 | 660,527.0 | +3.90% |
| 2026-04-30 | $107.0 | $104.5 | $2.48 | 564,912.0 | -2.27% |
| 2026-04-29 | $108.0 | $101.8 | $6.28 | 827,112.0 | +5.54% |
| 2026-04-28 | $105.0 | $101.4 | $3.68 | 958,159.0 | +0.88% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $118.3 | $102.2 | $16.11 | 14,993,805.0 | +3.93% |
| 2026-04 | $109.7 | $92.99 | $16.73 | 16,772,546.0 | -2.36% |
| 2026-03 | $120.7 | $105.2 | $15.50 | 14,958,252.0 | +1.46% |
| 2026-02 | $138.7 | $100.5 | $38.17 | 23,829,241.0 | -21.11% |
| 2026-01 | $154.4 | $131.1 | $23.33 | 11,512,856.0 | -11.49% |
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $155.0 | $144.4 | $10.63 | 10,927,985.0 | +3.83% |
| 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% |
4.87%
2.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):