443,000€
4,02%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 444,55 | 445,90 | 443,90 | 445,45 | 4,59% | - |
| 08.10.2025 | 415,40 | 439,20 | 413,55 | 425,90 | 2,60% | - |
| 07.10.2025 | 423,55 | 430,85 | 414,05 | 415,10 | -2,12% | - |
| 06.10.2025 | 429,15 | 440,20 | 422,75 | 424,10 | 0,33% | - |
| 03.10.2025 | 425,85 | 434,80 | 421,55 | 422,70 | -0,40% | - |
| 02.10.2025 | 426,25 | 435,90 | 421,35 | 424,40 | -0,89% | - |
| 01.10.2025 | 443,00 | 447,80 | 425,35 | 428,20 | -3,72% | - |
| 30.09.2025 | 449,80 | 451,95 | 439,45 | 444,75 | -1,10% | - |
| 29.09.2025 | 452,95 | 455,50 | 448,00 | 449,70 | -0,81% | - |
| 26.09.2025 | 447,40 | 454,85 | 444,80 | 453,35 | 1,63% | - |
| 25.09.2025 | 445,90 | 456,30 | 441,50 | 446,10 | 0,29% | 72,00 |
| 24.09.2025 | 448,75 | 453,45 | 444,20 | 444,80 | -0,85% | - |
| 23.09.2025 | 454,45 | 457,95 | 446,15 | 448,60 | -0,97% | - |
| 22.09.2025 | 454,55 | 465,50 | 450,00 | 453,00 | 0,49% | - |
| 19.09.2025 | 450,45 | 458,45 | 447,55 | 450,80 | -1,29% | - |
| 18.09.2025 | 455,90 | 458,40 | 446,95 | 456,70 | 1,13% | - |
| 17.09.2025 | 450,90 | 461,05 | 446,80 | 451,60 | 0,31% | - |
| 16.09.2025 | 458,45 | 460,35 | 448,35 | 450,20 | -1,60% | 34,00 |
| 15.09.2025 | 465,05 | 468,65 | 452,40 | 457,50 | -1,91% | - |
| 12.09.2025 | 472,55 | 476,80 | 464,50 | 466,40 | -1,00% | - |
| 11.09.2025 | 466,95 | 472,95 | 463,95 | 471,10 | 0,95% | - |
| 10.09.2025 | 475,95 | 479,50 | 466,40 | 466,65 | -2,11% | - |
| 09.09.2025 | 481,05 | 482,95 | 471,60 | 476,70 | -0,23% | - |
| 08.09.2025 | 477,90 | 489,75 | 473,85 | 477,80 | 0,17% | - |
| 05.09.2025 | 475,40 | 480,15 | 468,25 | 477,00 | 1,79% | - |
| 04.09.2025 | 474,95 | 478,15 | 466,85 | 468,60 | -0,87% | - |
| 03.09.2025 | 473,05 | 477,05 | 469,55 | 472,70 | 0,02% | - |
| 02.09.2025 | 477,30 | 481,95 | 470,55 | 472,60 | -0,40% | - |
| 01.09.2025 | 480,45 | 480,75 | 474,50 | 474,50 | -1,32% | - |
| 29.08.2025 | 476,05 | 483,95 | 473,75 | 480,85 | 1,01% | - |
| 28.08.2025 | 482,60 | 483,60 | 469,65 | 476,05 | -0,88% | - |
| 27.08.2025 | 471,10 | 483,25 | 471,10 | 480,30 | 1,87% | 86,00 |
| 26.08.2025 | 477,00 | 479,60 | 470,00 | 471,50 | -1,31% | - |
| 25.08.2025 | 479,40 | 484,05 | 476,35 | 477,75 | -0,16% | - |
| 22.08.2025 | 489,10 | 490,20 | 471,10 | 478,50 | -1,86% | - |
| 21.08.2025 | 487,50 | 488,85 | 477,95 | 487,55 | 0,05% | - |
| 20.08.2025 | 488,95 | 494,45 | 482,15 | 487,30 | -0,44% | - |
| 19.08.2025 | 486,55 | 492,90 | 482,85 | 489,45 | 0,55% | - |
| 18.08.2025 | 489,10 | 497,00 | 480,90 | 486,75 | -0,53% | - |
| 15.08.2025 | 495,20 | 497,60 | 485,30 | 489,35 | -0,54% | - |
| 14.08.2025 | 495,35 | 500,25 | 489,50 | 492,00 | -0,79% | - |
| 13.08.2025 | 482,65 | 495,90 | 479,05 | 495,90 | 2,49% | - |
| 12.08.2025 | 503,10 | 505,25 | 482,35 | 483,85 | -3,92% | - |
| 11.08.2025 | 510,30 | 516,30 | 500,25 | 503,60 | -1,29% | - |
| 08.08.2025 | 515,70 | 517,80 | 505,90 | 510,20 | -0,82% | - |
| 07.08.2025 | 524,20 | 530,00 | 504,45 | 514,40 | -2,00% | - |
| 06.08.2025 | 527,90 | 535,40 | 521,20 | 524,90 | -0,21% | - |
| 05.08.2025 | 522,80 | 526,50 | 515,70 | 526,00 | 1,02% | - |
| 04.08.2025 | 504,50 | 522,60 | 493,90 | 520,70 | 3,50% | - |
| 01.08.2025 | 510,00 | 511,90 | 495,05 | 503,10 | -1,58% | - |
| 31.07.2025 | 486,50 | 519,90 | 485,45 | 511,20 | 5,26% | - |
| 30.07.2025 | 479,05 | 486,30 | 477,35 | 485,65 | 1,54% | - |
| 29.07.2025 | 481,45 | 488,80 | 475,90 | 478,30 | -0,33% | - |
| 28.07.2025 | 476,20 | 482,80 | 472,60 | 479,90 | 1,33% | - |
| 25.07.2025 | 477,55 | 481,80 | 469,25 | 473,60 | -0,46% | - |
| 24.07.2025 | 474,95 | 479,65 | 471,90 | 475,80 | -0,17% | - |
| 23.07.2025 | 483,05 | 485,00 | 474,65 | 476,60 | -0,96% | - |
| 22.07.2025 | 479,15 | 486,00 | 475,95 | 481,20 | 0,39% | - |
| 21.07.2025 | 485,60 | 491,65 | 474,80 | 479,35 | -1,29% | - |
| 18.07.2025 | 484,10 | 488,45 | 477,40 | 485,60 | 0,31% | - |
| 17.07.2025 | 479,50 | 487,30 | 479,50 | 484,10 | 0,82% | - |
| 16.07.2025 | 475,40 | 482,00 | 469,80 | 480,15 | 0,60% | - |
| 15.07.2025 | 481,75 | 487,10 | 469,50 | 477,30 | -1,02% | - |
| 14.07.2025 | 470,10 | 484,75 | 468,95 | 482,20 | 2,20% | - |
| 11.07.2025 | 478,20 | 484,25 | 469,40 | 471,80 | -1,46% | - |
| 10.07.2025 | 492,25 | 497,35 | 477,40 | 478,80 | -3,10% | - |
| 09.07.2025 | 499,55 | 504,35 | 492,65 | 494,10 | -1,05% | - |
| 08.07.2025 | 501,25 | 509,30 | 494,85 | 499,35 | -0,78% | - |
| 07.07.2025 | 500,75 | 507,90 | 497,65 | 503,30 | 0,77% | - |
| 04.07.2025 | 501,05 | 501,10 | 498,90 | 499,45 | -0,65% | - |
| 03.07.2025 | 494,60 | 507,20 | 492,60 | 502,70 | 1,69% | - |
| 02.07.2025 | 501,30 | 502,55 | 484,50 | 494,35 | -1,21% | - |
| 01.07.2025 | 502,50 | 504,30 | 493,30 | 500,40 | -0,60% | - |
| 30.06.2025 | 498,70 | 504,30 | 491,45 | 503,40 | 1,38% | - |
| 27.06.2025 | 494,75 | 503,55 | 489,00 | 496,55 | 0,60% | - |
| 26.06.2025 | 498,10 | 501,10 | 487,25 | 493,60 | -1,03% | - |
| 25.06.2025 | 507,30 | 511,80 | 496,40 | 498,75 | -1,63% | - |
| 24.06.2025 | 503,35 | 509,40 | 498,00 | 507,00 | 1,24% | 200,00 |
| 23.06.2025 | 493,65 | 502,55 | 493,55 | 500,80 | 1,18% | - |
| 20.06.2025 | 493,65 | 499,20 | 490,85 | 494,95 | 1,01% | - |
| 19.06.2025 | 495,20 | 495,20 | 490,00 | 490,00 | -1,09% | - |
| 18.06.2025 | 504,80 | 506,40 | 493,90 | 495,40 | -2,06% | - |
| 17.06.2025 | 507,70 | 517,20 | 502,50 | 505,80 | -0,78% | 20,00 |
| 16.06.2025 | 507,70 | 515,20 | 500,55 | 509,80 | 1,53% | 16,00 |
| 13.06.2025 | 503,45 | 507,10 | 499,30 | 502,10 | -1,06% | - |
| 12.06.2025 | 504,70 | 510,90 | 499,50 | 507,50 | -0,24% | - |
| 11.06.2025 | 512,30 | 516,20 | 504,70 | 508,70 | -0,95% | - |
| 10.06.2025 | 507,90 | 515,40 | 505,90 | 513,60 | 1,04% | - |
| 09.06.2025 | 503,80 | 510,20 | 499,05 | 508,30 | 0,51% | - |
| 06.06.2025 | 503,25 | 511,60 | 501,05 | 505,70 | 0,80% | - |
| 05.06.2025 | 506,30 | 509,30 | 497,30 | 501,70 | -0,93% | - |
| 04.06.2025 | 505,10 | 510,50 | 492,15 | 506,40 | 0,28% | - |
| 03.06.2025 | 489,20 | 508,10 | 488,90 | 505,00 | 2,35% | - |
| 02.06.2025 | 505,00 | 505,00 | 488,70 | 493,40 | -2,84% | - |
| 30.05.2025 | 505,00 | 511,30 | 500,10 | 507,80 | 1,03% | - |
| 29.05.2025 | 517,00 | 517,00 | 497,20 | 502,60 | -1,12% | - |
| 28.05.2025 | 508,50 | 515,30 | 505,50 | 508,30 | -0,14% | - |
| 27.05.2025 | 501,90 | 512,80 | 497,85 | 509,00 | 1,23% | - |
| 26.05.2025 | 500,15 | 504,80 | 500,15 | 502,80 | 0,89% | - |
| 23.05.2025 | 500,90 | 504,00 | 492,80 | 498,35 | -0,96% | - |