Holen Sie sich die Stockscreener-App
153.23
0.43%
0.66
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $154.4 | $152.5 | $1.90 | 395,362.0 | +0.43% |
| 2026-01-06 | $153.1 | $149.0 | $4.04 | 528,035.0 | +1.58% |
| 2026-01-05 | $150.8 | $142.5 | $8.37 | 630,644.0 | +3.08% |
| 2026-01-02 | $153.6 | $145.4 | $8.18 | 582,267.0 | -4.46% |
| 2025-12-31 | $153.7 | $151.9 | $1.75 | 318,736.0 | -0.31% |
| 2025-12-30 | $153.9 | $152.8 | $1.05 | 228,710.0 | -0.55% |
| 2025-12-29 | $154.7 | $151.8 | $2.93 | 467,713.0 | +0.11% |
| 2025-12-26 | $153.7 | $152.1 | $1.62 | 259,938.0 | +0.87% |
| 2025-12-24 | $152.9 | $151.2 | $1.69 | 125,290.0 | +0.18% |
| 2025-12-23 | $153.7 | $150.3 | $3.37 | 580,421.0 | -1.17% |
| 2025-12-22 | $154.5 | $151.6 | $2.88 | 482,707.0 | +0.65% |
| 2025-12-19 | $153.3 | $150.0 | $3.34 | 1,361,346.0 | +0.76% |
| 2025-12-18 | $152.6 | $148.8 | $3.75 | 641,311.0 | +0.55% |
| 2025-12-17 | $155.0 | $149.7 | $5.28 | 773,838.0 | +0.77% |
| 2025-12-16 | $150.5 | $147.1 | $3.41 | 459,476.0 | +0.81% |
| 2025-12-15 | $150.9 | $147.1 | $3.77 | 638,690.0 | -1.58% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $154.4 | $142.5 | $11.92 | 2,531,670.0 | +0.48% |
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% |
1.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):