568,000€
-0,63%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 571,90 | 584,70 | 556,00 | 580,40 | 1,40% | - |
| 19.12.2024 | 570,00 | 579,00 | 564,00 | 572,40 | 0,30% | 13,00 |
| 18.12.2024 | 579,50 | 591,50 | 564,50 | 570,70 | -1,48% | - |
| 17.12.2024 | 584,00 | 587,40 | 577,60 | 579,30 | -0,87% | - |
| 16.12.2024 | 583,00 | 589,60 | 579,00 | 584,40 | 0,34% | 8,00 |
| 13.12.2024 | 600,40 | 601,50 | 577,60 | 582,40 | -3,01% | 40,00 |
| 12.12.2024 | 593,30 | 605,60 | 592,20 | 600,50 | 0,82% | - |
| 11.12.2024 | 586,70 | 607,90 | 586,50 | 595,60 | 1,55% | - |
| 10.12.2024 | 588,70 | 595,60 | 580,70 | 586,50 | -0,39% | - |
| 09.12.2024 | 592,40 | 594,40 | 576,50 | 588,80 | -0,14% | 30,00 |
| 06.12.2024 | 597,40 | 602,00 | 587,50 | 589,60 | -0,99% | 43,00 |
| 05.12.2024 | 604,50 | 608,80 | 590,80 | 595,50 | -1,51% | 10,00 |
| 04.12.2024 | 593,90 | 606,60 | 591,80 | 604,60 | 2,04% | 6,00 |
| 03.12.2024 | 595,80 | 600,00 | 583,80 | 592,50 | -0,52% | 38,00 |
| 02.12.2024 | 603,60 | 608,50 | 586,90 | 595,60 | 2,87% | 38,00 |
| 29.11.2024 | 605,90 | 605,90 | 571,30 | 579,00 | -4,30% | 25,00 |
| 28.11.2024 | 598,30 | 613,50 | 597,60 | 605,00 | 1,41% | 113,00 |
| 27.11.2024 | 606,30 | 607,00 | 593,00 | 596,60 | -1,52% | - |
| 26.11.2024 | 596,00 | 606,30 | 587,30 | 605,80 | 1,83% | 87,00 |
| 25.11.2024 | 584,40 | 596,80 | 576,60 | 594,90 | 1,76% | - |
| 22.11.2024 | 570,80 | 589,50 | 569,60 | 584,60 | 2,56% | - |
| 21.11.2024 | 570,00 | 578,70 | 567,20 | 570,00 | -0,09% | - |
| 20.11.2024 | 568,60 | 574,00 | 562,80 | 570,50 | 0,80% | - |
| 19.11.2024 | 568,50 | 572,70 | 561,80 | 566,00 | -0,25% | - |
| 18.11.2024 | 571,60 | 577,30 | 562,20 | 567,40 | 0,05% | 25,00 |
| 15.11.2024 | 580,10 | 582,60 | 563,90 | 567,10 | -2,84% | 2,00 |
| 14.11.2024 | 584,00 | 597,60 | 578,10 | 583,70 | -0,03% | 42,00 |
| 13.11.2024 | 581,60 | 596,30 | 578,60 | 583,90 | 0,15% | - |
| 12.11.2024 | 576,00 | 585,40 | 573,50 | 583,00 | 1,27% | - |
| 11.11.2024 | 582,30 | 593,60 | 573,60 | 575,70 | -0,98% | - |
| 08.11.2024 | 566,80 | 586,30 | 566,80 | 581,40 | 2,13% | - |
| 07.11.2024 | 562,10 | 575,60 | 558,90 | 569,30 | 1,33% | - |
| 06.11.2024 | 574,60 | 599,70 | 551,90 | 561,80 | 1,26% | - |
| 05.11.2024 | 552,60 | 556,70 | 547,50 | 554,80 | 0,51% | - |
| 04.11.2024 | 553,30 | 557,90 | 546,20 | 552,00 | -3,40% | - |
| 01.11.2024 | 557,00 | 603,60 | 553,10 | 571,40 | 1,87% | 78,00 |
| 31.10.2024 | 564,20 | 567,70 | 550,10 | 560,90 | -15,41% | - |
| 30.10.2024 | 567,30 | 663,05 | 553,90 | 663,05 | 16,86% | - |
| 29.10.2024 | 559,40 | 572,50 | 555,00 | 567,40 | -0,25% | - |
| 28.10.2024 | 563,50 | 575,40 | 554,10 | 568,85 | 1,36% | - |
| 25.10.2024 | 565,90 | 571,60 | 557,80 | 561,20 | -0,64% | - |
| 24.10.2024 | 538,80 | 587,10 | 538,10 | 564,80 | 4,59% | - |
| 23.10.2024 | 540,80 | 548,80 | 539,00 | 540,00 | -0,55% | - |
| 22.10.2024 | 541,40 | 546,40 | 538,60 | 543,00 | 0,07% | - |
| 21.10.2024 | 541,60 | 547,10 | 537,50 | 542,60 | 0,18% | - |
| 18.10.2024 | 542,30 | 546,10 | 539,00 | 541,60 | -0,35% | 4,00 |
| 17.10.2024 | 543,00 | 550,20 | 540,00 | 543,50 | -0,04% | - |
| 16.10.2024 | 552,00 | 552,60 | 536,60 | 543,70 | -1,57% | - |
| 15.10.2024 | 551,10 | 558,40 | 547,40 | 552,40 | 0,40% | 8,00 |
| 14.10.2024 | 542,40 | 553,10 | 541,90 | 550,20 | 1,25% | - |
| 11.10.2024 | 536,10 | 546,60 | 533,00 | 543,40 | 1,36% | - |
| 10.10.2024 | 540,40 | 542,50 | 533,00 | 536,10 | -0,81% | - |
| 09.10.2024 | 536,60 | 548,20 | 535,10 | 540,50 | -0,07% | - |
| 08.10.2024 | 530,30 | 545,10 | 529,70 | 540,90 | 2,17% | - |
| 07.10.2024 | 527,90 | 536,30 | 525,80 | 529,40 | 0,30% | 20,00 |
| 04.10.2024 | 527,70 | 534,60 | 525,60 | 527,80 | 0,04% | - |
| 03.10.2024 | 528,80 | 532,40 | 523,20 | 527,60 | -0,23% | - |
| 02.10.2024 | 521,40 | 529,80 | 518,90 | 528,80 | 1,21% | - |
| 01.10.2024 | 523,60 | 530,20 | 518,80 | 522,50 | -0,34% | - |
| 30.09.2024 | 517,10 | 524,90 | 514,80 | 524,30 | 1,37% | - |
| 27.09.2024 | 519,40 | 522,70 | 514,20 | 517,20 | -0,15% | - |
| 26.09.2024 | 522,20 | 526,70 | 515,50 | 518,00 | -0,65% | - |
| 25.09.2024 | 521,20 | 526,70 | 517,40 | 521,40 | -0,42% | - |
| 24.09.2024 | 525,10 | 527,60 | 517,30 | 523,60 | -0,29% | - |
| 23.09.2024 | 518,30 | 533,40 | 513,80 | 525,10 | 1,47% | - |
| 20.09.2024 | 519,50 | 520,40 | 509,50 | 517,50 | -0,46% | - |
| 19.09.2024 | 523,60 | 527,00 | 514,50 | 519,90 | -0,33% | - |
| 18.09.2024 | 521,80 | 524,60 | 511,90 | 521,60 | 0,04% | - |
| 17.09.2024 | 526,20 | 533,20 | 516,20 | 521,40 | -0,86% | - |
| 16.09.2024 | 523,10 | 532,00 | 521,20 | 525,90 | 0,10% | - |
| 13.09.2024 | 526,20 | 529,00 | 520,40 | 525,40 | -0,21% | - |
| 12.09.2024 | 533,30 | 533,50 | 515,40 | 526,50 | -1,03% | - |
| 11.09.2024 | 536,70 | 542,30 | 523,70 | 532,00 | -1,46% | - |
| 10.09.2024 | 532,50 | 543,30 | 530,00 | 539,90 | 1,22% | - |
| 09.09.2024 | 526,10 | 536,90 | 525,80 | 533,40 | 1,81% | - |
| 06.09.2024 | 525,50 | 535,30 | 521,60 | 523,90 | -0,32% | - |
| 05.09.2024 | 529,20 | 531,10 | 519,20 | 525,60 | -0,70% | - |
| 04.09.2024 | 521,70 | 531,90 | 520,90 | 529,30 | 1,01% | - |
| 03.09.2024 | 530,60 | 533,70 | 519,60 | 524,00 | -1,37% | - |
| 02.09.2024 | 531,90 | 531,90 | 529,90 | 531,30 | -0,08% | - |
| 30.08.2024 | 531,10 | 536,00 | 526,00 | 531,70 | 0,47% | - |
| 29.08.2024 | 523,10 | 536,10 | 523,00 | 529,20 | 1,24% | - |
| 28.08.2024 | 519,20 | 525,40 | 516,50 | 522,70 | 1,08% | - |
| 27.08.2024 | 511,80 | 523,60 | 510,30 | 517,10 | 0,94% | 840,00 |
| 26.08.2024 | 511,20 | 517,20 | 510,50 | 512,30 | 0,33% | - |
| 23.08.2024 | 515,80 | 521,10 | 505,30 | 510,60 | -1,05% | - |
| 22.08.2024 | 521,40 | 524,40 | 512,00 | 516,00 | -0,98% | 20,00 |
| 21.08.2024 | 519,00 | 531,50 | 516,00 | 521,10 | 0,54% | - |
| 20.08.2024 | 523,20 | 525,80 | 515,90 | 518,30 | -0,88% | - |
| 19.08.2024 | 528,70 | 536,80 | 521,40 | 522,90 | -1,28% | 15,00 |
| 16.08.2024 | 530,30 | 531,30 | 524,10 | 529,70 | -0,09% | 10,00 |
| 15.08.2024 | 529,10 | 537,50 | 525,40 | 530,20 | 0,51% | - |
| 14.08.2024 | 527,50 | 530,70 | 523,10 | 527,50 | 0,15% | 20,00 |
| 13.08.2024 | 530,90 | 536,30 | 524,50 | 526,70 | -0,74% | - |
| 12.08.2024 | 526,90 | 532,20 | 521,20 | 530,60 | 0,74% | - |
| 09.08.2024 | 530,70 | 533,30 | 521,80 | 526,70 | -0,74% | - |
| 08.08.2024 | 519,00 | 532,40 | 517,40 | 530,60 | 1,92% | - |
| 07.08.2024 | 526,20 | 531,90 | 517,90 | 520,60 | -0,25% | - |
| 06.08.2024 | 524,60 | 532,00 | 518,30 | 521,90 | 0,52% | - |
| 05.08.2024 | 521,30 | 527,00 | 507,20 | 519,20 | -1,54% | - |