311,300€
0,23%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 311,20 | 311,20 | 311,10 | 311,10 | 0,00% | - |
| 07.09.2026 | 312,20 | 312,40 | 311,10 | 311,10 | -0,73% | - |
| 04.09.2026 | 325,30 | 326,50 | 312,10 | 313,40 | -3,92% | 28,00 |
| 03.09.2026 | 323,80 | 338,10 | 322,70 | 326,20 | 0,83% | 228,00 |
| 02.09.2026 | 324,90 | 328,50 | 321,40 | 323,50 | -0,43% | - |
| 01.09.2026 | 321,30 | 326,00 | 316,20 | 324,90 | 1,37% | 217,00 |
| 31.08.2026 | 325,50 | 329,20 | 320,30 | 320,50 | -1,81% | - |
| 28.08.2026 | 317,70 | 327,50 | 315,40 | 326,40 | 2,74% | 440,00 |
| 27.08.2026 | 303,00 | 320,20 | 301,90 | 317,70 | 4,99% | 353,00 |
| 26.08.2026 | 300,20 | 305,40 | 291,20 | 302,60 | 0,93% | 175,00 |
| 25.08.2026 | 305,40 | 306,40 | 295,30 | 299,80 | -1,77% | - |
| 24.08.2026 | 300,60 | 308,40 | 298,60 | 305,20 | 1,87% | - |
| 21.08.2026 | 297,80 | 303,90 | 293,30 | 299,60 | 0,50% | - |
| 20.08.2026 | 297,00 | 301,60 | 294,10 | 298,10 | 0,40% | 72,00 |
| 19.08.2026 | 286,40 | 305,10 | 284,10 | 296,90 | 3,41% | - |
| 18.08.2026 | 276,50 | 292,20 | 276,30 | 287,10 | 3,68% | - |
| 17.08.2026 | 283,60 | 289,40 | 276,30 | 276,90 | -2,53% | 410,00 |
| 14.08.2026 | 285,20 | 294,90 | 280,60 | 284,10 | -0,49% | 380,00 |
| 13.08.2026 | 275,10 | 287,80 | 270,00 | 285,50 | 3,67% | - |
| 12.08.2026 | 279,90 | 283,90 | 270,70 | 275,40 | -1,29% | - |
| 11.08.2026 | 275,10 | 281,90 | 271,00 | 279,00 | 0,98% | - |
| 10.08.2026 | 270,50 | 278,10 | 267,40 | 276,30 | 2,22% | 1.317,00 |
| 07.08.2026 | 265,40 | 273,00 | 263,20 | 270,30 | 1,73% | - |
| 06.08.2026 | 266,10 | 269,10 | 258,00 | 265,70 | 0,11% | - |
| 05.08.2026 | 272,60 | 277,70 | 264,10 | 265,40 | -2,25% | - |
| 04.08.2026 | 272,80 | 272,90 | 257,90 | 271,50 | 2,26% | - |
| 03.08.2026 | 269,90 | 282,60 | 265,00 | 265,50 | -1,08% | - |
| 31.07.2026 | 282,20 | 282,80 | 267,40 | 268,40 | -4,25% | - |
| 30.07.2026 | 298,30 | 302,90 | 274,40 | 280,30 | -3,94% | - |
| 29.07.2026 | 292,10 | 305,50 | 288,30 | 291,80 | -0,27% | - |
| 28.07.2026 | 277,90 | 294,20 | 277,80 | 292,60 | 5,33% | - |
| 27.07.2026 | 262,70 | 284,30 | 261,10 | 277,80 | 6,23% | 950,00 |
| 24.07.2026 | 253,30 | 264,60 | 253,30 | 261,50 | 3,24% | - |
| 23.07.2026 | 246,60 | 257,40 | 246,60 | 253,30 | 1,69% | 117,00 |
| 22.07.2026 | 265,60 | 267,50 | 247,90 | 249,10 | -5,25% | 143,00 |
| 21.07.2026 | 276,60 | 281,40 | 262,80 | 262,90 | -5,57% | 1.950,00 |
| 20.07.2026 | 278,80 | 280,30 | 270,70 | 278,40 | -0,32% | - |
| 17.07.2026 | 271,50 | 283,60 | 270,30 | 279,30 | 1,12% | - |
| 16.07.2026 | 264,80 | 280,50 | 264,30 | 276,20 | 4,27% | - |
| 15.07.2026 | 263,70 | 272,40 | 263,30 | 264,90 | 0,38% | - |
| 14.07.2026 | 275,50 | 275,70 | 262,00 | 263,90 | -4,35% | - |
| 13.07.2026 | 270,20 | 279,80 | 270,20 | 275,90 | 1,77% | 3.214,00 |
| 10.07.2026 | 271,80 | 278,40 | 268,00 | 271,10 | -0,33% | - |
| 09.07.2026 | 275,80 | 275,80 | 263,50 | 272,00 | -1,09% | - |
| 08.07.2026 | 281,10 | 281,10 | 273,60 | 275,00 | -2,38% | - |
| 07.07.2026 | 279,00 | 289,40 | 279,00 | 281,70 | 1,00% | - |
| 06.07.2026 | 278,10 | 280,80 | 272,60 | 278,90 | 0,25% | - |
| 03.07.2026 | 278,40 | 278,60 | 277,40 | 278,20 | 0,04% | 570,00 |
| 02.07.2026 | 265,00 | 280,00 | 259,50 | 278,10 | 4,90% | 580,00 |
| 01.07.2026 | 255,70 | 272,70 | 254,80 | 265,10 | 3,60% | - |
| 30.06.2026 | 255,50 | 258,20 | 249,40 | 255,90 | 0,63% | - |
| 29.06.2026 | 259,60 | 264,30 | 251,20 | 254,30 | -1,70% | - |
| 26.06.2026 | 246,40 | 259,50 | 245,50 | 258,70 | 4,69% | - |
| 25.06.2026 | 251,60 | 254,40 | 246,60 | 247,10 | -1,98% | - |
| 24.06.2026 | 245,40 | 256,70 | 241,40 | 252,10 | 2,69% | - |
| 23.06.2026 | 240,50 | 250,40 | 238,80 | 245,50 | 1,91% | - |
| 22.06.2026 | 240,60 | 249,40 | 238,20 | 240,90 | 0,17% | 2.200,00 |
| 19.06.2026 | 243,30 | 243,70 | 236,50 | 240,50 | -1,03% | - |
| 18.06.2026 | 251,10 | 253,10 | 239,10 | 243,00 | -2,96% | - |
| 17.06.2026 | 257,00 | 259,10 | 250,00 | 250,40 | -2,49% | - |
| 16.06.2026 | 250,20 | 258,60 | 249,50 | 256,80 | 2,64% | - |
| 15.06.2026 | 259,80 | 261,50 | 246,70 | 250,20 | -3,06% | - |
| 12.06.2026 | 255,80 | 258,30 | 248,10 | 258,10 | 1,14% | - |
| 11.06.2026 | 263,80 | 265,50 | 255,00 | 255,20 | -2,78% | - |
| 10.06.2026 | 267,20 | 272,20 | 262,10 | 262,50 | -1,94% | - |
| 09.06.2026 | 263,50 | 267,70 | 253,80 | 267,70 | 1,67% | - |
| 08.06.2026 | 269,70 | 273,10 | 261,10 | 263,30 | -2,81% | - |
| 05.06.2026 | 265,10 | 272,70 | 264,60 | 270,90 | 2,30% | - |
| 04.06.2026 | 261,70 | 270,20 | 260,90 | 264,80 | 1,11% | - |
| 03.06.2026 | 269,50 | 271,60 | 257,60 | 261,90 | -2,86% | - |
| 02.06.2026 | 282,30 | 283,00 | 263,90 | 269,60 | -5,00% | - |
| 01.06.2026 | 269,00 | 285,00 | 268,60 | 283,80 | 5,74% | - |
| 29.05.2026 | 263,10 | 268,40 | 260,10 | 268,40 | 2,21% | 12,00 |
| 28.05.2026 | 260,90 | 267,10 | 259,40 | 262,60 | 0,96% | - |
| 27.05.2026 | 264,50 | 267,20 | 258,00 | 260,10 | -1,55% | - |
| 26.05.2026 | 270,80 | 271,00 | 263,00 | 264,20 | -2,47% | - |
| 25.05.2026 | 271,20 | 271,70 | 270,50 | 270,90 | 0,41% | - |
| 22.05.2026 | 266,40 | 272,60 | 264,20 | 269,80 | 1,54% | - |
| 21.05.2026 | 272,60 | 273,90 | 264,10 | 265,70 | -2,64% | - |
| 20.05.2026 | 278,10 | 279,90 | 267,90 | 272,90 | -2,05% | 520,00 |
| 19.05.2026 | 275,00 | 284,00 | 274,50 | 278,60 | 1,31% | - |
| 18.05.2026 | 266,30 | 279,30 | 265,90 | 275,00 | 2,46% | - |
| 15.05.2026 | 259,60 | 268,60 | 256,70 | 268,40 | 4,76% | - |
| 14.05.2026 | 255,60 | 259,50 | 252,00 | 256,20 | 0,43% | - |
| 13.05.2026 | 263,80 | 265,90 | 251,60 | 255,10 | -3,33% | 252,00 |
| 12.05.2026 | 265,30 | 272,50 | 261,70 | 263,90 | -0,49% | 160,00 |
| 11.05.2026 | 275,50 | 275,70 | 261,50 | 265,20 | -3,70% | - |
| 08.05.2026 | 282,30 | 282,60 | 271,00 | 275,40 | -2,38% | - |
| 07.05.2026 | 273,30 | 285,70 | 272,30 | 282,10 | 3,41% | - |
| 06.05.2026 | 280,00 | 280,40 | 271,20 | 272,80 | -2,64% | - |
| 05.05.2026 | 280,80 | 282,60 | 274,80 | 280,20 | 0,14% | - |
| 04.05.2026 | 286,70 | 289,50 | 279,70 | 279,80 | -3,72% | - |
| 30.04.2026 | 306,20 | 313,00 | 283,40 | 290,60 | -4,34% | 130,00 |
| 29.04.2026 | 291,70 | 305,40 | 288,50 | 303,80 | 4,43% | 20,00 |
| 28.04.2026 | 288,40 | 297,20 | 287,80 | 290,90 | 0,97% | - |
| 27.04.2026 | 293,20 | 295,00 | 287,20 | 288,10 | -1,27% | - |
| 24.04.2026 | 287,30 | 291,90 | 284,60 | 291,80 | 1,57% | - |
| 23.04.2026 | 294,10 | 295,80 | 281,80 | 287,30 | -2,84% | - |
| 22.04.2026 | 291,80 | 298,90 | 291,60 | 295,70 | 1,51% | - |
| 21.04.2026 | 294,10 | 298,20 | 289,70 | 291,30 | -0,75% | - |