515,800€
-3,70%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 519,30 | 524,40 | 507,80 | 516,30 | -3,75% | - |
| 02.04.2025 | 540,80 | 542,80 | 528,60 | 536,40 | -0,94% | - |
| 01.04.2025 | 536,40 | 544,20 | 528,50 | 541,50 | 0,76% | - |
| 31.03.2025 | 534,80 | 542,00 | 516,20 | 537,40 | 2,38% | 40,00 |
| 28.03.2025 | 534,90 | 542,20 | 524,70 | 524,90 | -6,00% | - |
| 27.03.2025 | 538,30 | 558,70 | 529,90 | 558,40 | -0,46% | - |
| 26.03.2025 | 537,30 | 589,60 | 533,00 | 561,00 | -0,97% | - |
| 25.03.2025 | 530,80 | 566,50 | 528,40 | 566,50 | -3,46% | - |
| 24.03.2025 | 527,10 | 586,80 | 523,60 | 586,80 | 12,15% | - |
| 21.03.2025 | 523,70 | 535,50 | 513,00 | 523,25 | -6,18% | - |
| 20.03.2025 | 531,30 | 557,70 | 519,50 | 557,70 | 1,86% | - |
| 19.03.2025 | 525,10 | 547,50 | 485,20 | 547,50 | 0,11% | - |
| 18.03.2025 | 525,20 | 547,00 | 517,90 | 546,90 | 7,41% | - |
| 17.03.2025 | 515,30 | 563,05 | 504,60 | 509,15 | 3,04% | - |
| 14.03.2025 | 511,70 | 533,95 | 493,75 | 494,15 | -11,45% | - |
| 13.03.2025 | 521,50 | 558,05 | 507,20 | 558,05 | 29,66% | 160,00 |
| 12.03.2025 | 512,20 | 581,10 | 403,90 | 430,40 | 3,79% | 49,00 |
| 11.03.2025 | 528,00 | 532,40 | 414,70 | 414,70 | 2,50% | - |
| 10.03.2025 | 540,70 | 541,20 | 404,60 | 404,60 | -25,42% | 36,00 |
| 07.03.2025 | 560,70 | 563,70 | 521,20 | 542,50 | -3,57% | - |
| 06.03.2025 | 578,80 | 578,90 | 558,10 | 562,60 | -2,92% | - |
| 05.03.2025 | 583,90 | 583,90 | 563,30 | 579,50 | -0,45% | - |
| 04.03.2025 | 579,20 | 589,40 | 571,80 | 582,10 | 0,59% | - |
| 03.03.2025 | 585,10 | 591,90 | 575,70 | 578,70 | -1,23% | - |
| 28.02.2025 | 582,60 | 589,40 | 577,50 | 585,90 | 0,77% | 9,00 |
| 27.02.2025 | 589,50 | 597,90 | 577,90 | 581,40 | -1,09% | - |
| 26.02.2025 | 588,10 | 593,80 | 580,90 | 587,80 | 0,39% | - |
| 25.02.2025 | 585,90 | 594,70 | 577,00 | 585,50 | -0,10% | - |
| 24.02.2025 | 588,50 | 592,30 | 579,70 | 586,10 | -0,31% | - |
| 21.02.2025 | 602,80 | 603,90 | 584,20 | 587,90 | -1,98% | - |
| 20.02.2025 | 617,20 | 618,70 | 594,20 | 599,80 | -2,98% | - |
| 19.02.2025 | 612,50 | 623,40 | 604,50 | 618,20 | 0,91% | - |
| 18.02.2025 | 618,80 | 624,20 | 601,20 | 612,60 | -1,02% | 25,00 |
| 17.02.2025 | 613,50 | 619,30 | 612,30 | 618,90 | 1,16% | - |
| 14.02.2025 | 619,20 | 623,10 | 603,20 | 611,80 | -1,08% | 7,00 |
| 13.02.2025 | 586,30 | 638,80 | 584,90 | 618,50 | 5,33% | - |
| 12.02.2025 | 588,30 | 594,80 | 580,30 | 587,20 | -0,20% | - |
| 11.02.2025 | 592,20 | 594,90 | 579,80 | 588,40 | -0,89% | 20,00 |
| 10.02.2025 | 590,40 | 599,20 | 584,90 | 593,70 | 1,14% | - |
| 07.02.2025 | 594,40 | 598,70 | 579,00 | 587,00 | -0,94% | - |
| 06.02.2025 | 593,90 | 599,70 | 588,60 | 592,60 | 0,07% | - |
| 05.02.2025 | 583,70 | 595,00 | 578,00 | 592,20 | 1,08% | - |
| 04.02.2025 | 584,70 | 594,20 | 578,10 | 585,90 | -0,03% | - |
| 03.02.2025 | 578,90 | 593,10 | 572,30 | 586,10 | 1,02% | - |
| 31.01.2025 | 577,50 | 586,70 | 574,30 | 580,20 | 0,87% | - |
| 30.01.2025 | 584,10 | 591,40 | 570,30 | 575,20 | -1,37% | 4,00 |
| 29.01.2025 | 593,70 | 596,00 | 579,30 | 583,20 | -1,92% | - |
| 28.01.2025 | 580,20 | 602,40 | 575,80 | 594,60 | 2,61% | - |
| 27.01.2025 | 561,40 | 582,40 | 549,10 | 579,50 | 2,77% | - |
| 24.01.2025 | 566,30 | 569,00 | 559,30 | 563,90 | -0,98% | 126,00 |
| 23.01.2025 | 562,70 | 573,00 | 557,00 | 569,50 | 1,17% | - |
| 22.01.2025 | 561,50 | 568,50 | 557,10 | 562,90 | 0,36% | - |
| 21.01.2025 | 547,50 | 565,20 | 547,50 | 560,90 | 2,24% | - |
| 20.01.2025 | 553,20 | 553,50 | 548,00 | 548,60 | -1,54% | - |
| 17.01.2025 | 560,00 | 566,20 | 552,10 | 557,20 | -0,29% | 6,00 |
| 16.01.2025 | 556,50 | 568,60 | 554,10 | 558,80 | 0,58% | - |
| 15.01.2025 | 554,30 | 565,10 | 551,80 | 555,60 | 0,31% | - |
| 14.01.2025 | 549,00 | 560,80 | 546,10 | 553,90 | 0,73% | - |
| 13.01.2025 | 546,90 | 554,50 | 544,70 | 549,90 | 0,66% | - |
| 10.01.2025 | 557,40 | 558,60 | 544,80 | 546,30 | -2,04% | 2,00 |
| 09.01.2025 | 557,70 | 558,70 | 556,70 | 557,70 | 0,05% | - |
| 08.01.2025 | 545,20 | 559,40 | 544,60 | 557,40 | 2,31% | - |
| 07.01.2025 | 553,30 | 558,60 | 542,10 | 544,80 | -1,75% | - |
| 06.01.2025 | 566,30 | 566,50 | 544,90 | 554,50 | -2,20% | 7,00 |
| 03.01.2025 | 560,30 | 570,00 | 556,40 | 567,00 | 1,20% | 6,00 |
| 02.01.2025 | 555,60 | 570,90 | 555,30 | 560,30 | -0,04% | 7,00 |
| 30.12.2024 | 561,10 | 563,40 | 557,30 | 560,50 | -0,43% | - |
| 27.12.2024 | 569,00 | 569,30 | 558,00 | 562,90 | -1,42% | - |
| 23.12.2024 | 582,10 | 583,10 | 564,50 | 571,00 | -1,62% | - |
| 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% | - |