Holen Sie sich die Stockscreener-App
210.82
2.15%
4.44
Handel nachbörslich:
210.82
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-04 | $211.1 | $205.0 | $6.03 | 550,255.0 | +2.15% |
| 2025-02-03 | $206.6 | $199.2 | $7.45 | 348,369.0 | +0.42% |
| 2025-01-31 | $210.9 | $204.3 | $6.59 | 640,184.0 | +2.02% |
| 2025-01-30 | $206.0 | $199.4 | $6.60 | 578,768.0 | -0.98% |
| 2025-01-29 | $209.7 | $202.1 | $7.54 | 313,401.0 | -2.98% |
| 2025-01-28 | $211.6 | $203.3 | $8.32 | 441,686.0 | +2.28% |
| 2025-01-27 | $210.2 | $202.7 | $7.50 | 511,655.0 | -0.71% |
| 2025-01-24 | $207.5 | $203.2 | $4.23 | 391,642.0 | +1.46% |
| 2025-01-23 | $203.7 | $196.0 | $7.68 | 576,554.0 | +2.92% |
| 2025-01-22 | $198.8 | $195.5 | $3.36 | 513,426.0 | +0.18% |
| 2025-01-21 | $199.2 | $195.6 | $3.56 | 999,978.0 | +0.19% |
| 2025-01-17 | $202.1 | $196.8 | $5.34 | 538,153.0 | -1.15% |
| 2025-01-16 | $203.3 | $197.3 | $6.00 | 558,975.0 | +1.86% |
| 2025-01-15 | $197.2 | $194.0 | $3.18 | 479,764.0 | +1.79% |
| 2025-01-14 | $193.7 | $190.1 | $3.59 | 578,277.0 | +1.08% |
| 2025-01-13 | $190.8 | $188.3 | $2.51 | 503,975.0 | -0.66% |
| 2025-01-10 | $195.2 | $190.5 | $4.71 | 391,981.0 | -1.56% |
| 2025-01-08 | $196.9 | $192.7 | $4.23 | 577,791.0 | -1.17% |
| 2025-01-07 | $203.2 | $195.8 | $7.46 | 323,707.0 | -2.75% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $211.1 | $199.2 | $11.87 | 1,448,879.0 | +2.58% |
| 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% |
0.46%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):