278,200€
0,51%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.04.2026 | 289,50 | 295,80 | 289,00 | 293,50 | 1,00% | 63,00 |
| 17.04.2026 | 289,20 | 293,90 | 287,70 | 290,60 | 0,76% | 90,00 |
| 16.04.2026 | 286,20 | 294,30 | 286,00 | 288,40 | 0,80% | - |
| 15.04.2026 | 273,20 | 288,40 | 271,70 | 286,10 | 4,68% | - |
| 14.04.2026 | 272,60 | 278,80 | 271,10 | 273,30 | 0,18% | - |
| 13.04.2026 | 269,70 | 276,50 | 269,40 | 272,80 | 1,11% | - |
| 10.04.2026 | 276,60 | 278,30 | 267,80 | 269,80 | -2,10% | - |
| 09.04.2026 | 280,80 | 281,60 | 270,20 | 275,60 | -1,96% | 80,00 |
| 08.04.2026 | 289,70 | 292,70 | 280,70 | 281,10 | -2,40% | - |
| 07.04.2026 | 292,20 | 295,20 | 287,60 | 288,00 | -1,72% | - |
| 02.04.2026 | 285,70 | 296,80 | 285,60 | 293,05 | 1,79% | - |
| 01.04.2026 | 296,55 | 297,65 | 283,75 | 287,90 | -2,80% | - |
| 31.03.2026 | 300,05 | 301,40 | 294,25 | 296,20 | -0,49% | 4.368,00 |
| 30.03.2026 | 290,70 | 302,00 | 290,70 | 297,65 | 2,71% | - |
| 27.03.2026 | 296,60 | 297,75 | 287,10 | 289,80 | -2,14% | - |
| 26.03.2026 | 286,00 | 301,05 | 284,80 | 296,15 | 3,62% | 1.329,00 |
| 25.03.2026 | 292,30 | 298,80 | 283,40 | 285,80 | -2,11% | 43,00 |
| 24.03.2026 | 300,20 | 301,50 | 288,15 | 291,95 | -2,89% | - |
| 23.03.2026 | 299,80 | 312,45 | 296,65 | 300,65 | -0,89% | 579,00 |
| 20.03.2026 | 301,80 | 306,90 | 296,85 | 303,35 | 0,65% | - |
| 19.03.2026 | 300,65 | 309,85 | 298,20 | 301,40 | 0,47% | - |
| 18.03.2026 | 303,85 | 304,95 | 297,20 | 300,00 | -0,70% | - |
| 17.03.2026 | 301,50 | 312,20 | 300,15 | 302,10 | -0,30% | - |
| 16.03.2026 | 308,40 | 309,45 | 301,05 | 303,00 | -1,14% | - |
| 13.03.2026 | 299,65 | 307,10 | 298,35 | 306,50 | 2,12% | - |
| 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% | - |