Holen Sie sich die Stockscreener-App
186.24
1.65%
3.03
Handel nachbörslich:
186.24
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-14 | $186.9 | $182.3 | $4.54 | 347,118.0 | +1.65% |
| 2025-03-13 | $193.0 | $180.7 | $12.28 | 299,415.0 | -1.78% |
| 2025-03-12 | $191.4 | $184.6 | $6.77 | 432,252.0 | -0.22% |
| 2025-03-11 | $189.6 | $184.0 | $5.61 | 583,464.0 | -0.88% |
| 2025-03-10 | $196.1 | $185.9 | $10.19 | 623,116.0 | -3.34% |
| 2025-03-07 | $196.1 | $188.4 | $7.76 | 362,658.0 | +2.25% |
| 2025-03-06 | $199.5 | $190.4 | $9.04 | 367,018.0 | -5.52% |
| 2025-03-05 | $203.7 | $198.3 | $5.35 | 363,781.0 | +1.47% |
| 2025-03-04 | $199.6 | $197.9 | $1.69 | 174,270.0 | -2.88% |
| 2025-03-03 | $210.3 | $202.9 | $7.49 | 657,749.0 | +0.32% |
| 2025-02-28 | $204.4 | $200.9 | $3.54 | 500,534.0 | +1.94% |
| 2025-02-27 | $205.9 | $200.3 | $5.56 | 333,924.0 | -2.08% |
| 2025-02-26 | $208.7 | $204.2 | $4.50 | 307,557.0 | +0.23% |
| 2025-02-25 | $208.7 | $202.4 | $6.25 | 378,615.0 | -1.41% |
| 2025-02-24 | $207.5 | $201.0 | $6.55 | 440,694.0 | +1.12% |
| 2025-02-21 | $207.5 | $204.5 | $3.04 | 349,483.0 | -0.78% |
| 2025-02-20 | $211.4 | $203.5 | $7.92 | 431,538.0 | -2.94% |
| 2025-02-19 | $217.9 | $212.4 | $5.46 | 449,647.0 | -2.38% |
| 2025-02-18 | $218.2 | $215.2 | $3.01 | 429,987.0 | +0.41% |
| 2025-02-14 | $218.7 | $214.9 | $3.83 | 449,053.0 | -0.28% |
| 2025-02-13 | $217.7 | $211.8 | $5.85 | 354,918.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $210.3 | $180.7 | $29.66 | 4,557,959.0 | -8.84% |
| 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% |
13.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):