Holen Sie sich die Stockscreener-App
130.16
3.90%
4.89
Vorhandelsmarkt:
132.17
2.01
+1.54%
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-27 | $133.7 | $127.3 | $6.40 | 673,631.0 | +3.90% |
| 2026-07-24 | $125.6 | $120.8 | $4.78 | 467,544.0 | +3.87% |
| 2026-07-23 | $122.4 | $119.0 | $3.41 | 422,609.0 | -0.15% |
| 2026-07-22 | $124.9 | $119.5 | $5.41 | 399,661.0 | -2.50% |
| 2026-07-21 | $126.8 | $122.0 | $4.83 | 618,648.0 | -2.68% |
| 2026-07-20 | $128.3 | $123.2 | $5.07 | 471,418.0 | +1.02% |
| 2026-07-17 | $129.7 | $123.7 | $5.94 | 436,380.0 | -0.68% |
| 2026-07-16 | $128.9 | $123.9 | $4.96 | 642,852.0 | +3.10% |
| 2026-07-15 | $127.6 | $122.8 | $4.85 | 873,726.0 | -0.06% |
| 2026-07-14 | $124.7 | $118.7 | $6.03 | 595,535.0 | -1.10% |
| 2026-07-13 | $125.1 | $120.2 | $4.90 | 546,551.0 | +5.06% |
| 2026-07-10 | $120.0 | $116.6 | $3.39 | 567,047.0 | +1.61% |
| 2026-07-09 | $116.8 | $110.5 | $6.35 | 659,578.0 | +1.22% |
| 2026-07-08 | $118.2 | $114.7 | $3.43 | 638,128.0 | -3.05% |
| 2026-07-07 | $120.3 | $115.9 | $4.36 | 615,426.0 | +4.46% |
| 2026-07-06 | $115.5 | $112.7 | $2.83 | 1,732,856.0 | -1.16% |
| 2026-07-02 | $115.8 | $111.5 | $4.24 | 596,096.0 | +3.39% |
| 2026-07-01 | $112.4 | $107.5 | $4.85 | 692,872.0 | +6.51% |
| 2026-06-30 | $106.2 | $102.9 | $3.35 | 452,359.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $133.7 | $107.5 | $26.24 | 12,324,189.0 | +24.52% |
| 2026-06 | $123.4 | $98.31 | $25.05 | 16,468,324.0 | -9.05% |
| 2026-05 | $118.3 | $102.2 | $16.11 | 16,422,805.0 | +8.95% |
| 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% |
3.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):