448,600€
0,36%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 449,25 | 452,90 | 445,30 | 449,80 | 0,13% | - |
| 16.05.2024 | 449,60 | 453,25 | 444,45 | 449,20 | -0,04% | - |
| 15.05.2024 | 448,20 | 455,45 | 446,80 | 449,40 | 0,32% | - |
| 14.05.2024 | 446,10 | 452,00 | 443,15 | 447,95 | 0,43% | - |
| 13.05.2024 | 450,35 | 452,60 | 442,80 | 446,05 | -0,90% | - |
| 10.05.2024 | 448,70 | 453,95 | 445,25 | 450,10 | 0,82% | - |
| 09.05.2024 | 447,35 | 449,40 | 440,75 | 446,45 | -0,35% | - |
| 08.05.2024 | 448,25 | 453,15 | 442,25 | 448,00 | 0,07% | - |
| 07.05.2024 | 442,20 | 450,10 | 438,75 | 447,70 | 1,34% | - |
| 06.05.2024 | 436,25 | 443,95 | 434,05 | 441,80 | 1,34% | - |
| 03.05.2024 | 435,30 | 439,65 | 429,85 | 435,95 | 0,67% | - |
| 02.05.2024 | 427,60 | 434,75 | 422,40 | 433,05 | 0,13% | - |
| 30.04.2024 | 434,40 | 437,40 | 430,65 | 432,50 | -0,29% | - |
| 29.04.2024 | 430,85 | 433,75 | 425,30 | 433,75 | 0,75% | - |
| 26.04.2024 | 427,85 | 436,25 | 424,80 | 430,50 | 0,84% | - |
| 25.04.2024 | 390,45 | 434,85 | 388,25 | 426,90 | 9,04% | - |
| 24.04.2024 | 391,60 | 398,80 | 387,25 | 391,50 | 0,15% | - |
| 23.04.2024 | 386,25 | 393,55 | 385,40 | 390,90 | 1,27% | - |
| 22.04.2024 | 379,15 | 388,35 | 378,55 | 386,00 | 1,93% | - |
| 19.04.2024 | 376,30 | 379,70 | 374,10 | 378,70 | 0,03% | - |
| 18.04.2024 | 378,15 | 382,05 | 374,20 | 378,60 | 0,26% | - |
| 17.04.2024 | 376,20 | 379,35 | 373,50 | 377,60 | 0,51% | - |
| 16.04.2024 | 376,75 | 380,50 | 373,65 | 375,70 | -0,32% | - |
| 15.04.2024 | 389,25 | 392,70 | 376,20 | 376,90 | -2,99% | 48,00 |
| 12.04.2024 | 385,75 | 390,00 | 382,00 | 388,50 | 1,36% | - |
| 11.04.2024 | 383,30 | 387,05 | 379,00 | 383,30 | -0,03% | - |
| 10.04.2024 | 390,05 | 392,65 | 382,10 | 383,40 | -1,65% | - |
| 09.04.2024 | 385,05 | 390,65 | 382,40 | 389,85 | 1,19% | - |
| 08.04.2024 | 382,95 | 388,50 | 380,05 | 385,25 | 0,57% | - |
| 05.04.2024 | 383,50 | 390,55 | 380,45 | 383,05 | 0,00% | - |
| 04.04.2024 | 380,50 | 392,35 | 380,50 | 383,05 | -0,04% | - |
| 03.04.2024 | 383,30 | 385,20 | 378,40 | 383,20 | -0,29% | - |
| 02.04.2024 | 388,05 | 392,50 | 378,25 | 384,30 | 7,71% | - |
| 28.03.2024 | 386,80 | 394,80 | 335,20 | 356,80 | -0,34% | - |
| 27.03.2024 | 386,80 | 391,10 | 357,90 | 358,00 | -2,80% | - |
| 26.03.2024 | 388,40 | 390,30 | 368,30 | 368,30 | -5,13% | 8,00 |
| 25.03.2024 | 387,50 | 433,50 | 382,00 | 388,20 | 5,32% | - |
| 22.03.2024 | 387,30 | 410,20 | 337,00 | 368,60 | 3,31% | - |
| 21.03.2024 | 384,60 | 394,60 | 354,50 | 356,80 | -5,91% | - |
| 20.03.2024 | 390,70 | 429,80 | 333,60 | 379,20 | -0,50% | - |
| 19.03.2024 | 383,10 | 392,30 | 380,40 | 381,10 | 18,87% | - |
| 18.03.2024 | 382,80 | 389,30 | 309,10 | 320,60 | -17,20% | - |
| 15.03.2024 | 383,80 | 432,00 | 376,60 | 387,20 | 1,76% | - |
| 14.03.2024 | 385,00 | 389,60 | 379,20 | 380,50 | 0,58% | - |
| 13.03.2024 | 392,10 | 399,20 | 378,30 | 378,30 | -9,04% | - |
| 12.03.2024 | 392,80 | 432,10 | 343,90 | 415,90 | 7,77% | - |
| 11.03.2024 | 383,90 | 415,30 | 343,20 | 385,90 | 0,44% | - |
| 08.03.2024 | 385,40 | 390,30 | 381,50 | 384,20 | -0,39% | - |
| 07.03.2024 | 384,60 | 391,80 | 383,80 | 385,70 | 0,08% | - |
| 06.03.2024 | 384,20 | 391,50 | 382,50 | 385,40 | 0,31% | - |
| 05.03.2024 | 402,80 | 403,50 | 379,90 | 384,20 | -4,83% | - |
| 04.03.2024 | 405,90 | 407,20 | 401,40 | 403,70 | -0,76% | - |
| 01.03.2024 | 405,10 | 409,00 | 399,60 | 406,80 | 0,67% | - |
| 29.02.2024 | 404,50 | 408,90 | 400,40 | 404,10 | -0,17% | - |
| 28.02.2024 | 402,70 | 408,10 | 399,00 | 404,80 | 0,50% | - |
| 27.02.2024 | 403,40 | 410,20 | 399,60 | 402,80 | -0,98% | - |
| 26.02.2024 | 403,60 | 411,20 | 401,10 | 406,80 | 0,64% | - |
| 23.02.2024 | 403,70 | 409,90 | 399,60 | 404,20 | 0,25% | - |
| 22.02.2024 | 397,40 | 410,40 | 397,40 | 403,20 | 0,80% | - |
| 21.02.2024 | 402,50 | 402,60 | 392,20 | 400,00 | -0,70% | - |
| 20.02.2024 | 408,00 | 408,40 | 399,40 | 402,80 | -1,54% | - |
| 19.02.2024 | 409,30 | 409,90 | 408,90 | 409,10 | 0,02% | - |
| 16.02.2024 | 409,40 | 412,80 | 404,40 | 409,00 | -0,12% | - |
| 15.02.2024 | 408,00 | 424,30 | 377,40 | 409,50 | -0,12% | - |
| 14.02.2024 | 402,80 | 412,80 | 400,80 | 410,00 | 1,71% | - |
| 13.02.2024 | 403,50 | 408,50 | 393,10 | 403,10 | -0,10% | - |
| 12.02.2024 | 408,60 | 411,80 | 401,70 | 403,50 | -1,32% | - |
| 09.02.2024 | 403,50 | 411,60 | 403,20 | 408,90 | 1,21% | - |
| 08.02.2024 | 404,30 | 407,70 | 402,30 | 404,00 | -0,20% | - |
| 07.02.2024 | 400,30 | 407,90 | 397,50 | 404,80 | 1,12% | - |
| 06.02.2024 | 397,40 | 402,50 | 394,90 | 400,30 | 0,60% | - |
| 05.02.2024 | 398,80 | 401,70 | 392,30 | 397,90 | -0,33% | - |
| 02.02.2024 | 395,30 | 402,90 | 393,30 | 399,20 | 0,96% | - |
| 01.02.2024 | 391,70 | 398,10 | 387,40 | 395,40 | 1,13% | - |
| 31.01.2024 | 399,30 | 400,30 | 388,80 | 391,00 | -1,88% | - |
| 30.01.2024 | 402,80 | 404,70 | 398,00 | 398,50 | -1,07% | - |
| 29.01.2024 | 396,70 | 404,20 | 396,70 | 402,80 | 1,56% | - |
| 26.01.2024 | 394,90 | 399,90 | 392,40 | 396,60 | 0,10% | - |
| 25.01.2024 | 404,60 | 406,90 | 394,10 | 396,20 | -1,91% | - |
| 24.01.2024 | 409,10 | 414,10 | 403,60 | 403,90 | -1,32% | - |
| 23.01.2024 | 403,20 | 412,60 | 403,10 | 409,30 | 1,19% | - |
| 22.01.2024 | 394,90 | 406,50 | 394,70 | 404,50 | 2,46% | - |
| 19.01.2024 | 386,80 | 396,60 | 386,80 | 394,80 | 1,23% | - |
| 18.01.2024 | 384,80 | 392,40 | 384,60 | 390,00 | 1,11% | - |
| 17.01.2024 | 382,60 | 387,60 | 379,60 | 385,70 | 0,52% | - |
| 16.01.2024 | 390,20 | 395,90 | 382,30 | 383,70 | -1,99% | - |
| 15.01.2024 | 391,50 | 392,00 | 390,60 | 391,50 | -0,03% | - |
| 12.01.2024 | 387,40 | 393,50 | 385,80 | 391,60 | 0,98% | - |
| 11.01.2024 | 381,70 | 388,70 | 380,80 | 387,80 | 1,62% | - |
| 10.01.2024 | 377,30 | 383,40 | 375,20 | 381,60 | 1,09% | - |
| 09.01.2024 | 377,70 | 381,80 | 373,90 | 377,50 | -0,13% | - |
| 08.01.2024 | 364,80 | 379,70 | 364,30 | 378,00 | 3,14% | - |
| 05.01.2024 | 367,00 | 370,60 | 362,90 | 366,50 | 0,03% | - |
| 04.01.2024 | 372,70 | 375,70 | 364,90 | 366,40 | -1,72% | - |
| 03.01.2024 | 372,10 | 377,80 | 369,30 | 372,80 | -0,13% | - |
| 02.01.2024 | 379,30 | 380,60 | 364,60 | 373,30 | -1,32% | - |
| 29.12.2023 | 378,10 | 378,80 | 377,30 | 378,30 | 0,03% | - |
| 28.12.2023 | 373,90 | 378,60 | 371,80 | 378,20 | 1,15% | - |
| 27.12.2023 | 377,50 | 377,60 | 370,80 | 373,90 | -0,77% | 14,00 |
| 22.12.2023 | 373,90 | 378,50 | 372,00 | 376,80 | 0,53% | - |