Holen Sie sich die Stockscreener-App
166.32
0.04%
0.07
Paylocity Holding Corp-Aktien (PCTY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $169.1 | $163.3 | $5.82 | 459,494.0 | +0.04% |
| 2026-10-15 | $166.5 | $159.8 | $6.66 | 744,349.0 | +4.49% |
| 2026-10-14 | $159.5 | $156.8 | $2.65 | 576,786.0 | +0.63% |
| 2026-10-13 | $158.6 | $155.7 | $2.84 | 527,870.0 | +1.33% |
| 2026-10-12 | $158.0 | $155.2 | $2.80 | 500,226.0 | +1.34% |
| 2026-10-09 | $155.3 | $152.5 | $2.77 | 445,900.0 | +0.61% |
| 2026-10-08 | $153.2 | $148.1 | $5.05 | 712,345.0 | +3.38% |
| 2026-10-07 | $149.9 | $146.1 | $3.85 | 571,068.0 | +1.27% |
| 2026-10-06 | $148.7 | $145.3 | $3.34 | 526,350.0 | -0.83% |
| 2026-10-05 | $147.7 | $144.5 | $3.18 | 556,938.0 | +2.02% |
| 2026-10-02 | $149.0 | $144.3 | $4.74 | 560,474.0 | -1.45% |
| 2026-10-01 | $148.6 | $144.6 | $4.02 | 768,654.0 | +2.83% |
| 2026-09-30 | $143.5 | $141.1 | $2.41 | 571,613.0 | +0.27% |
| 2026-09-29 | $144.3 | $139.4 | $4.93 | 616,945.0 | -0.37% |
| 2026-09-28 | $145.0 | $140.6 | $4.47 | 797,336.0 | -0.44% |
| 2026-09-25 | $148.1 | $142.6 | $5.54 | 746,441.0 | -0.20% |
| 2026-09-24 | $146.3 | $142.8 | $3.59 | 590,672.0 | +0.04% |
| 2026-09-23 | $146.0 | $141.7 | $4.32 | 834,694.0 | -1.46% |
| 2026-09-22 | $147.1 | $143.2 | $3.88 | 779,746.0 | +0.89% |
| 2026-09-21 | $145.1 | $142.1 | $2.96 | 630,914.0 | +0.48% |
| 2026-09-18 | $145.8 | $143.3 | $2.47 | 1,171,765.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $169.1 | $144.3 | $24.83 | 6,950,454.0 | +16.66% |
| 2026-09 | $161.9 | $139.4 | $22.51 | 13,621,534.0 | -11.02% |
| 2026-08 | $160.7 | $133.7 | $27.04 | 16,229,335.0 | +16.19% |
| 2026-07 | $149.0 | $107.5 | $41.54 | 15,081,816.0 | +31.92% |
| 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% |
2.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):