268,525€
4,73%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2026 | 371,65 | 377,80 | 371,20 | 374,65 | 0,78% | 61,00 |
| 21.01.2026 | 365,55 | 374,95 | 364,85 | 371,75 | 1,68% | 15,00 |
| 20.01.2026 | 375,95 | 375,95 | 364,90 | 365,60 | -3,10% | 27,00 |
| 19.01.2026 | 375,45 | 377,50 | 374,50 | 377,30 | -0,61% | 15,00 |
| 16.01.2026 | 384,30 | 384,30 | 376,85 | 379,60 | -1,21% | 34,00 |
| 15.01.2026 | 388,50 | 389,75 | 378,70 | 384,25 | -1,06% | 128,00 |
| 14.01.2026 | 380,20 | 388,60 | 377,25 | 388,35 | 2,12% | 35,00 |
| 13.01.2026 | 382,90 | 383,40 | 376,30 | 380,30 | -0,63% | 130,00 |
| 12.01.2026 | 383,90 | 385,35 | 379,35 | 382,70 | -0,64% | - |
| 09.01.2026 | 389,35 | 392,30 | 384,85 | 385,15 | -0,94% | 113,00 |
| 08.01.2026 | 383,60 | 395,30 | 383,15 | 388,80 | 1,07% | 92,00 |
| 07.01.2026 | 379,55 | 385,40 | 377,95 | 384,70 | 1,26% | 14,00 |
| 06.01.2026 | 375,90 | 381,10 | 374,45 | 379,90 | 0,90% | 212,00 |
| 05.01.2026 | 372,75 | 380,65 | 369,25 | 376,50 | 1,26% | 51,00 |
| 02.01.2026 | 387,05 | 387,80 | 368,45 | 371,80 | -5,10% | 62,00 |
| 30.12.2025 | 391,40 | 391,80 | 391,25 | 391,80 | 0,14% | 26,00 |
| 29.12.2025 | 391,90 | 393,20 | 389,30 | 391,25 | -0,20% | 15,00 |
| 23.12.2025 | 395,05 | 396,05 | 389,85 | 392,05 | -0,83% | 84,00 |
| 22.12.2025 | 390,90 | 399,35 | 389,70 | 395,35 | 1,02% | 100,00 |
| 19.12.2025 | 388,90 | 394,00 | 385,75 | 391,35 | 0,73% | 53,00 |
| 18.12.2025 | 384,40 | 390,65 | 381,85 | 388,50 | 1,07% | 15,00 |
| 17.12.2025 | 384,35 | 388,05 | 382,45 | 384,40 | 0,21% | 20,00 |
| 16.12.2025 | 380,40 | 384,55 | 378,90 | 383,60 | 0,85% | 66,00 |
| 15.12.2025 | 388,35 | 388,95 | 378,75 | 380,35 | -1,98% | 30,00 |
| 12.12.2025 | 386,55 | 393,50 | 386,55 | 388,05 | 0,43% | 2,00 |
| 11.12.2025 | 390,00 | 393,10 | 384,80 | 386,40 | -0,86% | 60,00 |
| 10.12.2025 | 389,60 | 391,60 | 386,95 | 389,75 | -0,12% | 18,00 |
| 09.12.2025 | 395,20 | 399,60 | 388,20 | 390,20 | -1,32% | 84,00 |
| 08.12.2025 | 402,70 | 403,35 | 387,20 | 395,40 | -1,92% | 36,00 |
| 05.12.2025 | 400,25 | 404,05 | 399,95 | 403,15 | 0,56% | 18,00 |