299,250€
0,02%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 298,75 | 311,90 | 298,05 | 300,15 | -0,30% | - |
| 11.03.2026 | 307,20 | 311,30 | 296,75 | 301,05 | -1,41% | 1.880,00 |
| 10.03.2026 | 316,30 | 318,30 | 295,95 | 305,35 | -3,43% | - |
| 09.03.2026 | 318,60 | 322,50 | 313,05 | 316,20 | -2,04% | - |
| 06.03.2026 | 315,70 | 324,15 | 312,35 | 322,80 | 2,36% | 1.041,00 |
| 05.03.2026 | 316,40 | 325,90 | 314,55 | 315,35 | -0,28% | - |
| 04.03.2026 | 314,80 | 316,95 | 310,75 | 316,25 | 0,03% | - |
| 03.03.2026 | 301,30 | 318,10 | 297,30 | 316,15 | 4,20% | - |
| 02.03.2026 | 297,70 | 307,15 | 297,45 | 303,40 | 1,05% | - |
| 27.02.2026 | 296,70 | 300,90 | 289,65 | 300,25 | 0,49% | - |
| 26.02.2026 | 287,85 | 303,40 | 286,15 | 298,80 | 5,23% | 2.450,00 |
| 25.02.2026 | 275,95 | 285,60 | 274,40 | 283,95 | 3,20% | - |
| 24.02.2026 | 269,95 | 280,25 | 268,95 | 275,15 | 2,15% | - |
| 23.02.2026 | 266,55 | 272,00 | 260,80 | 269,35 | 0,13% | 192,00 |
| 20.02.2026 | 272,25 | 276,70 | 267,20 | 269,00 | -0,90% | 126,00 |
| 19.02.2026 | 269,05 | 272,55 | 266,60 | 271,45 | 0,80% | - |
| 18.02.2026 | 264,05 | 274,50 | 263,80 | 269,30 | 2,20% | 320,00 |
| 17.02.2026 | 255,70 | 267,00 | 255,40 | 263,50 | 2,71% | - |
| 16.02.2026 | 256,50 | 257,55 | 256,30 | 256,55 | 0,29% | 1.200,00 |
| 13.02.2026 | 241,60 | 260,25 | 241,45 | 255,80 | 6,14% | - |
| 12.02.2026 | 265,65 | 278,85 | 239,25 | 241,00 | -15,78% | 75,00 |
| 11.02.2026 | 303,25 | 313,55 | 283,60 | 286,15 | -5,59% | - |
| 10.02.2026 | 298,25 | 308,60 | 297,95 | 303,10 | 1,66% | - |
| 09.02.2026 | 294,35 | 300,15 | 288,25 | 298,15 | 1,17% | 100,00 |
| 06.02.2026 | 288,70 | 297,10 | 287,25 | 294,70 | 1,87% | - |
| 05.02.2026 | 291,00 | 299,95 | 286,85 | 289,30 | -0,58% | - |
| 04.02.2026 | 281,35 | 295,00 | 272,05 | 291,00 | -5,67% | - |
| 03.02.2026 | 307,45 | 310,60 | 272,40 | 308,50 | 0,23% | - |
| 02.02.2026 | 308,90 | 315,80 | 307,55 | 307,80 | -1,19% | - |
| 30.01.2026 | 317,15 | 320,55 | 308,35 | 311,50 | -1,89% | - |
| 29.01.2026 | 349,55 | 351,90 | 315,60 | 317,50 | -9,57% | - |
| 28.01.2026 | 355,40 | 359,75 | 351,00 | 351,10 | -0,88% | - |
| 27.01.2026 | 370,00 | 371,25 | 352,35 | 354,20 | -4,30% | - |
| 26.01.2026 | 366,30 | 371,10 | 365,40 | 370,10 | 0,98% | 423,00 |
| 23.01.2026 | 375,35 | 375,75 | 365,15 | 366,50 | -1,93% | - |
| 22.01.2026 | 371,90 | 377,80 | 371,25 | 373,70 | 0,51% | - |
| 21.01.2026 | 365,80 | 374,95 | 364,30 | 371,80 | 1,84% | 860,00 |
| 20.01.2026 | 373,45 | 374,15 | 364,90 | 365,10 | -3,23% | 345,00 |
| 19.01.2026 | 375,40 | 377,50 | 374,45 | 377,30 | -0,55% | 1.410,00 |
| 16.01.2026 | 384,90 | 384,95 | 376,85 | 379,40 | -1,31% | 1.925,00 |
| 15.01.2026 | 388,15 | 390,10 | 378,75 | 384,45 | -0,98% | 950,00 |
| 14.01.2026 | 379,65 | 388,65 | 377,35 | 388,25 | 2,05% | - |
| 13.01.2026 | 382,60 | 385,55 | 376,30 | 380,45 | -0,60% | - |
| 12.01.2026 | 382,30 | 385,25 | 379,70 | 382,75 | -0,40% | - |
| 09.01.2026 | 389,25 | 392,30 | 384,30 | 384,30 | -1,25% | - |
| 08.01.2026 | 384,55 | 395,35 | 380,85 | 389,15 | 1,55% | - |
| 07.01.2026 | 379,50 | 385,45 | 378,05 | 383,20 | 1,22% | - |
| 06.01.2026 | 375,95 | 381,10 | 373,10 | 378,60 | 0,80% | - |
| 05.01.2026 | 373,45 | 380,60 | 369,25 | 375,60 | 1,16% | - |
| 02.01.2026 | 386,45 | 388,90 | 368,40 | 371,30 | -4,30% | - |
| 30.12.2025 | 391,00 | 391,70 | 388,00 | 388,00 | -0,91% | - |
| 29.12.2025 | 391,60 | 395,05 | 387,90 | 391,55 | -0,20% | - |
| 23.12.2025 | 394,65 | 397,20 | 388,25 | 392,35 | -0,87% | - |
| 22.12.2025 | 391,15 | 400,60 | 389,80 | 395,80 | 0,80% | - |
| 19.12.2025 | 387,70 | 393,55 | 384,70 | 392,65 | 1,99% | - |
| 18.12.2025 | 384,20 | 391,85 | 380,75 | 385,00 | -0,32% | - |
| 17.12.2025 | 384,35 | 387,40 | 382,80 | 386,25 | 1,34% | - |
| 16.12.2025 | 379,40 | 381,70 | 379,10 | 381,15 | 0,63% | - |
| 15.12.2025 | 390,25 | 390,80 | 378,45 | 378,75 | -2,21% | - |
| 12.12.2025 | 387,35 | 387,45 | 387,25 | 387,30 | 0,34% | - |
| 11.12.2025 | 388,45 | 394,35 | 385,45 | 386,00 | -0,53% | - |
| 10.12.2025 | 389,80 | 393,20 | 385,90 | 388,05 | 0,12% | - |
| 09.12.2025 | 395,40 | 399,45 | 387,60 | 387,60 | -1,55% | - |
| 08.12.2025 | 402,70 | 406,10 | 385,85 | 393,70 | -2,33% | - |
| 05.12.2025 | 400,35 | 405,70 | 398,40 | 403,10 | 1,66% | - |
| 04.12.2025 | 396,80 | 402,95 | 395,35 | 396,50 | 0,13% | 4,00 |
| 03.12.2025 | 397,10 | 403,80 | 393,45 | 396,00 | -0,68% | - |
| 02.12.2025 | 400,65 | 404,30 | 396,30 | 398,70 | -0,45% | - |
| 01.12.2025 | 402,50 | 406,20 | 397,30 | 400,50 | -0,82% | - |
| 28.11.2025 | 402,30 | 408,50 | 396,15 | 403,80 | 0,50% | - |
| 27.11.2025 | 401,80 | 402,50 | 401,65 | 401,80 | -0,25% | - |
| 26.11.2025 | 407,40 | 411,10 | 399,00 | 402,80 | 2,57% | - |
| 25.11.2025 | 392,70 | 393,00 | 392,50 | 392,70 | -0,28% | - |
| 24.11.2025 | 410,75 | 417,15 | 393,80 | 393,80 | -5,52% | - |
| 21.11.2025 | 405,15 | 419,55 | 403,85 | 416,80 | 2,84% | - |
| 20.11.2025 | 406,90 | 409,65 | 401,55 | 405,30 | 0,28% | - |
| 19.11.2025 | 402,25 | 406,75 | 399,15 | 404,15 | 1,51% | - |
| 18.11.2025 | 397,70 | 398,75 | 397,60 | 398,15 | -0,95% | - |
| 17.11.2025 | 403,10 | 404,80 | 397,90 | 401,95 | -0,36% | - |
| 14.11.2025 | 400,40 | 407,45 | 395,90 | 403,40 | 0,30% | - |
| 13.11.2025 | 403,85 | 404,05 | 397,65 | 402,20 | 0,25% | - |
| 12.11.2025 | 406,40 | 409,95 | 399,80 | 401,20 | 0,22% | - |
| 11.11.2025 | 402,10 | 406,65 | 397,35 | 400,30 | -0,37% | - |
| 10.11.2025 | 399,50 | 404,90 | 393,00 | 401,80 | 0,69% | - |
| 07.11.2025 | 403,75 | 407,80 | 397,50 | 399,05 | -0,76% | - |
| 06.11.2025 | 399,95 | 407,35 | 396,30 | 402,10 | -1,16% | 400,00 |
| 05.11.2025 | 409,45 | 410,00 | 392,55 | 406,80 | -0,37% | - |
| 04.11.2025 | 402,60 | 414,85 | 401,65 | 408,30 | 1,16% | - |
| 03.11.2025 | 412,65 | 418,95 | 398,20 | 403,60 | -0,54% | - |
| 31.10.2025 | 412,70 | 420,05 | 405,70 | 405,80 | -2,42% | - |
| 30.10.2025 | 411,65 | 429,20 | 392,80 | 415,85 | -1,77% | - |
| 29.10.2025 | 437,35 | 439,45 | 421,45 | 423,35 | -3,41% | - |
| 28.10.2025 | 436,85 | 440,80 | 421,15 | 438,30 | 0,32% | - |
| 27.10.2025 | 440,20 | 450,00 | 431,30 | 436,90 | -0,34% | - |
| 24.10.2025 | 445,70 | 446,80 | 435,55 | 438,40 | 0,53% | - |
| 23.10.2025 | 442,10 | 446,95 | 436,10 | 436,10 | -1,82% | - |
| 22.10.2025 | 446,85 | 453,50 | 440,35 | 444,20 | 2,02% | - |
| 21.10.2025 | 438,35 | 451,60 | 435,40 | 435,40 | -0,68% | 100,00 |
| 20.10.2025 | 434,50 | 444,80 | 431,30 | 438,40 | 1,60% | - |
| 17.10.2025 | 421,75 | 435,50 | 419,35 | 431,50 | 0,02% | - |