Holen Sie sich die Stockscreener-App
119.12
4.71%
5.355
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $119.5 | $115.9 | $3.60 | 133,998.0 | +4.71% |
| 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% |
| 2026-06-29 | $109.4 | $105.3 | $4.11 | 748,654.0 | -0.58% |
| 2026-06-26 | $106.5 | $99.96 | $6.55 | 1,782,891.0 | +5.84% |
| 2026-06-25 | $104.4 | $100.2 | $4.22 | 509,748.0 | -3.19% |
| 2026-06-24 | $104.4 | $100.3 | $4.11 | 697,599.0 | +2.87% |
| 2026-06-23 | $103.3 | $99.94 | $3.36 | 712,583.0 | +1.39% |
| 2026-06-22 | $101.6 | $98.31 | $3.32 | 1,152,820.0 | -1.53% |
| 2026-06-18 | $101.4 | $98.64 | $2.74 | 1,290,322.0 | +0.55% |
| 2026-06-17 | $104.2 | $99.70 | $4.46 | 804,063.0 | -3.64% |
| 2026-06-16 | $108.4 | $103.7 | $4.72 | 696,603.0 | -2.45% |
| 2026-06-15 | $109.4 | $106.0 | $3.34 | 884,386.0 | -1.75% |
| 2026-06-12 | $109.3 | $105.8 | $3.54 | 1,318,909.0 | +0.56% |
| 2026-06-11 | $111.3 | $106.4 | $4.89 | 628,630.0 | -3.05% |
| 2026-06-10 | $113.8 | $110.7 | $3.05 | 540,087.0 | -1.33% |
| 2026-06-09 | $114.2 | $109.7 | $4.43 | 503,811.0 | +0.95% |
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 | $119.5 | $107.5 | $12.02 | 3,155,822.0 | +13.96% |
| 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% |
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):