279,100€
-2,10%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 285,10 | 287,00 | 277,80 | 279,60 | -1,93% | 61,00 |
| 28.09.2026 | 285,70 | 292,00 | 278,40 | 285,10 | -0,31% | 567,00 |
| 25.09.2026 | 287,40 | 290,70 | 283,50 | 286,00 | -0,45% | 308,00 |
| 24.09.2026 | 291,80 | 297,70 | 286,40 | 287,30 | -1,68% | 1.512,00 |
| 23.09.2026 | 290,10 | 297,70 | 288,30 | 292,20 | 1,00% | 72,00 |
| 22.09.2026 | 290,10 | 297,10 | 283,10 | 289,30 | -0,28% | 520,00 |
| 21.09.2026 | 294,80 | 298,40 | 286,80 | 290,10 | -1,29% | 15,00 |
| 18.09.2026 | 297,90 | 299,40 | 291,70 | 293,90 | -1,28% | 14,00 |
| 17.09.2026 | 302,70 | 305,60 | 294,70 | 297,70 | -1,46% | 1.590,00 |
| 16.09.2026 | 306,20 | 307,40 | 296,40 | 302,10 | -1,34% | 25,00 |
| 15.09.2026 | 311,50 | 311,70 | 299,70 | 306,20 | -1,70% | 82,00 |
| 14.09.2026 | 290,40 | 312,80 | 290,40 | 311,50 | 7,23% | 375,00 |
| 11.09.2026 | 289,40 | 293,00 | 287,20 | 290,50 | 0,55% | 179,00 |
| 10.09.2026 | 294,80 | 298,40 | 288,80 | 288,90 | -2,00% | 696,00 |
| 09.09.2026 | 299,20 | 301,80 | 289,10 | 294,80 | -1,57% | 135,00 |
| 08.09.2026 | 312,30 | 312,50 | 295,80 | 299,50 | -4,19% | 253,00 |
| 07.09.2026 | 313,40 | 313,60 | 312,10 | 312,60 | -0,32% | 31,00 |
| 04.09.2026 | 326,50 | 327,30 | 312,00 | 313,60 | -3,92% | 302,00 |
| 03.09.2026 | 323,20 | 338,30 | 322,70 | 326,40 | 0,83% | 182,00 |
| 02.09.2026 | 325,10 | 328,50 | 321,40 | 323,70 | -0,31% | 96,00 |
| 01.09.2026 | 320,70 | 325,90 | 316,10 | 324,70 | 1,34% | 147,00 |
| 31.08.2026 | 325,50 | 329,10 | 320,00 | 320,40 | -1,84% | 91,00 |
| 28.08.2026 | 317,70 | 327,40 | 315,40 | 326,40 | 2,74% | 248,00 |
| 27.08.2026 | 303,00 | 320,20 | 300,80 | 317,70 | 5,02% | 227,00 |
| 26.08.2026 | 299,90 | 305,30 | 290,80 | 302,50 | 0,87% | 284,00 |
| 25.08.2026 | 305,60 | 306,30 | 295,30 | 299,90 | -1,77% | 709,00 |
| 24.08.2026 | 300,20 | 308,50 | 298,80 | 305,30 | 1,60% | 254,00 |
| 21.08.2026 | 297,60 | 303,70 | 293,30 | 300,50 | 0,77% | 59,00 |
| 20.08.2026 | 297,10 | 300,80 | 295,90 | 298,20 | 0,44% | - |
| 19.08.2026 | 287,10 | 305,10 | 283,90 | 296,90 | 5,90% | 50,00 |
| 05.05.2026 | 280,20 | 282,55 | 274,67 | 280,35 | 0,19% | 75,00 |
| 04.05.2026 | 286,13 | 289,33 | 279,70 | 279,83 | -3,78% | 157,00 |
| 30.04.2026 | 304,98 | 312,95 | 283,38 | 290,83 | -4,66% | 1.170,00 |
| 29.04.2026 | 291,27 | 305,40 | 288,08 | 305,02 | 4,89% | 201,00 |
| 28.04.2026 | 288,30 | 297,20 | 287,55 | 290,80 | 1,01% | 255,00 |
| 27.04.2026 | 291,60 | 295,02 | 287,17 | 287,90 | -1,32% | 14,00 |
| 24.04.2026 | 287,48 | 291,85 | 284,23 | 291,75 | 1,51% | - |
| 23.04.2026 | 295,30 | 296,38 | 281,75 | 287,40 | -2,91% | 88,00 |
| 22.04.2026 | 291,30 | 298,83 | 290,70 | 296,02 | 1,62% | 199,00 |
| 21.04.2026 | 294,10 | 298,10 | 289,70 | 291,30 | -0,78% | 57,00 |
| 20.04.2026 | 290,83 | 295,90 | 288,60 | 293,60 | 0,82% | 247,00 |
| 17.04.2026 | 288,63 | 293,70 | 287,67 | 291,23 | 1,02% | 437,00 |
| 16.04.2026 | 286,48 | 294,20 | 285,80 | 288,27 | 0,75% | 375,00 |
| 15.04.2026 | 273,23 | 288,33 | 271,30 | 286,13 | 4,80% | 133,00 |
| 14.04.2026 | 272,75 | 278,73 | 271,15 | 273,02 | 0,04% | 79,00 |
| 13.04.2026 | 270,63 | 276,50 | 269,30 | 272,92 | 0,84% | 65,00 |
| 10.04.2026 | 276,98 | 278,27 | 267,73 | 270,65 | -2,20% | 43,00 |
| 09.04.2026 | 281,10 | 281,15 | 270,15 | 276,73 | -1,55% | 382,00 |
| 08.04.2026 | 288,35 | 292,23 | 280,70 | 281,08 | -2,40% | 241,00 |
| 07.04.2026 | 291,80 | 295,20 | 287,50 | 288,00 | -1,81% | 268,00 |
| 02.04.2026 | 287,67 | 296,80 | 286,05 | 293,30 | 1,84% | 46,00 |
| 01.04.2026 | 296,85 | 296,98 | 283,75 | 288,00 | -2,74% | 136,00 |
| 31.03.2026 | 298,50 | 301,30 | 294,02 | 296,13 | -0,45% | 45,00 |
| 30.03.2026 | 289,25 | 302,00 | 289,25 | 297,45 | 2,57% | 99,00 |
| 27.03.2026 | 296,30 | 297,15 | 287,10 | 290,00 | -2,07% | 23,00 |
| 26.03.2026 | 286,35 | 301,02 | 284,75 | 296,13 | 3,19% | 650,00 |
| 25.03.2026 | 292,35 | 298,80 | 283,38 | 286,98 | -1,56% | 155,00 |
| 24.03.2026 | 301,20 | 301,40 | 288,17 | 291,52 | -3,02% | 70,00 |
| 23.03.2026 | 302,58 | 306,70 | 296,63 | 300,60 | -0,83% | 319,00 |
| 20.03.2026 | 302,40 | 306,88 | 296,55 | 303,13 | 0,29% | 225,00 |
| 19.03.2026 | 299,77 | 309,88 | 298,17 | 302,25 | 0,75% | 104,00 |
| 18.03.2026 | 303,13 | 304,92 | 297,17 | 300,00 | -0,66% | 100,00 |
| 17.03.2026 | 301,85 | 312,10 | 300,23 | 302,00 | -0,31% | 153,00 |
| 16.03.2026 | 308,20 | 309,65 | 301,08 | 302,95 | -1,11% | 47,00 |
| 13.03.2026 | 299,88 | 308,00 | 298,50 | 306,35 | 2,07% | 30,00 |
| 12.03.2026 | 298,10 | 311,90 | 298,05 | 300,13 | -0,26% | - |
| 11.03.2026 | 307,33 | 311,27 | 296,73 | 300,90 | -1,49% | 21,00 |
| 10.03.2026 | 316,33 | 318,77 | 295,92 | 305,45 | -3,29% | 317,00 |
| 09.03.2026 | 322,00 | 322,33 | 313,05 | 315,83 | -2,10% | 399,00 |
| 06.03.2026 | 315,40 | 324,13 | 314,17 | 322,60 | 2,36% | 30,00 |
| 05.03.2026 | 315,08 | 325,92 | 314,88 | 315,17 | -0,37% | 968,00 |
| 04.03.2026 | 315,40 | 316,88 | 311,60 | 316,35 | 0,02% | 74,00 |
| 03.03.2026 | 303,02 | 318,08 | 297,25 | 316,30 | 4,21% | 217,00 |
| 02.03.2026 | 300,58 | 307,10 | 297,48 | 303,52 | 1,10% | 253,00 |
| 27.02.2026 | 298,77 | 300,92 | 289,67 | 300,23 | 0,54% | 758,00 |
| 26.02.2026 | 286,02 | 303,33 | 283,98 | 298,63 | 5,27% | 159,00 |
| 25.02.2026 | 274,45 | 292,75 | 274,45 | 283,67 | 2,73% | 170,00 |
| 24.02.2026 | 269,35 | 280,33 | 268,88 | 276,13 | 2,52% | 123,00 |
| 23.02.2026 | 268,38 | 272,08 | 260,55 | 269,33 | 0,11% | 112,00 |
| 20.02.2026 | 272,13 | 276,73 | 267,15 | 269,02 | -0,88% | 137,00 |
| 19.02.2026 | 269,25 | 272,48 | 266,60 | 271,42 | 0,85% | - |
| 18.02.2026 | 263,92 | 274,52 | 263,92 | 269,13 | 2,12% | 50,00 |
| 17.02.2026 | 256,50 | 266,95 | 255,50 | 263,55 | 2,73% | 121,00 |
| 16.02.2026 | 256,50 | 256,85 | 256,20 | 256,55 | 0,23% | 57,00 |
| 13.02.2026 | 243,60 | 260,35 | 241,65 | 255,95 | 5,01% | 27,00 |
| 12.02.2026 | 264,00 | 279,90 | 239,25 | 243,75 | -7,27% | 319,00 |
| 11.02.2026 | 302,80 | 313,35 | 252,75 | 262,85 | -13,27% | 1.993,00 |
| 10.02.2026 | 298,50 | 308,65 | 298,05 | 303,05 | 1,63% | 66,00 |
| 09.02.2026 | 293,65 | 300,10 | 287,70 | 298,20 | 1,14% | 235,00 |
| 06.02.2026 | 288,90 | 296,20 | 287,25 | 294,85 | 1,88% | 42,00 |
| 05.02.2026 | 291,25 | 300,00 | 286,85 | 289,40 | -0,38% | 81,00 |
| 04.02.2026 | 280,65 | 295,00 | 272,35 | 290,50 | 3,40% | 45,00 |
| 03.02.2026 | 307,35 | 308,15 | 272,35 | 280,95 | -8,72% | 77,00 |
| 02.02.2026 | 311,20 | 315,80 | 307,55 | 307,80 | -1,39% | - |
| 30.01.2026 | 318,55 | 321,90 | 308,30 | 312,15 | -1,65% | 14,00 |
| 29.01.2026 | 349,80 | 351,15 | 315,55 | 317,40 | -9,50% | 78,00 |
| 28.01.2026 | 355,50 | 359,75 | 350,70 | 350,70 | -0,93% | 32,00 |
| 27.01.2026 | 370,55 | 371,15 | 352,20 | 354,00 | -4,41% | 24,00 |
| 26.01.2026 | 366,45 | 371,15 | 365,40 | 370,35 | 0,75% | 30,00 |
| 23.01.2026 | 375,25 | 375,95 | 365,15 | 367,60 | -1,88% | - |