268,400€
4,76%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2026 | 298,25 | 308,60 | 297,95 | 303,10 | 1,66% | - |
| 09.02.2026 | 294,35 | 300,15 | 288,25 | 298,15 | 1,17% | 100,00 |
| 06.02.2026 | 288,70 | 297,10 | 287,25 | 294,70 | 1,87% | - |
| 05.02.2026 | 291,00 | 299,95 | 286,85 | 289,30 | -0,58% | - |
| 04.02.2026 | 281,35 | 295,00 | 272,05 | 291,00 | -5,67% | - |
| 03.02.2026 | 307,45 | 310,60 | 272,40 | 308,50 | 0,23% | - |
| 02.02.2026 | 308,90 | 315,80 | 307,55 | 307,80 | -1,19% | - |
| 30.01.2026 | 317,15 | 320,55 | 308,35 | 311,50 | -1,89% | - |
| 29.01.2026 | 349,55 | 351,90 | 315,60 | 317,50 | -9,57% | - |
| 28.01.2026 | 355,40 | 359,75 | 351,00 | 351,10 | -0,88% | - |
| 27.01.2026 | 370,00 | 371,25 | 352,35 | 354,20 | -4,30% | - |
| 26.01.2026 | 366,30 | 371,10 | 365,40 | 370,10 | 0,98% | 423,00 |
| 23.01.2026 | 375,35 | 375,75 | 365,15 | 366,50 | -1,93% | - |
| 22.01.2026 | 371,90 | 377,80 | 371,25 | 373,70 | 0,51% | - |
| 21.01.2026 | 365,80 | 374,95 | 364,30 | 371,80 | 1,84% | 860,00 |
| 20.01.2026 | 373,45 | 374,15 | 364,90 | 365,10 | -3,23% | 345,00 |
| 19.01.2026 | 375,40 | 377,50 | 374,45 | 377,30 | -0,55% | 1.410,00 |
| 16.01.2026 | 384,90 | 384,95 | 376,85 | 379,40 | -1,31% | 1.925,00 |
| 15.01.2026 | 388,15 | 390,10 | 378,75 | 384,45 | -0,98% | 950,00 |
| 14.01.2026 | 379,65 | 388,65 | 377,35 | 388,25 | 2,05% | - |
| 13.01.2026 | 382,60 | 385,55 | 376,30 | 380,45 | -0,60% | - |
| 12.01.2026 | 382,30 | 385,25 | 379,70 | 382,75 | -0,40% | - |
| 09.01.2026 | 389,25 | 392,30 | 384,30 | 384,30 | -1,25% | - |
| 08.01.2026 | 384,55 | 395,35 | 380,85 | 389,15 | 1,55% | - |
| 07.01.2026 | 379,50 | 385,45 | 378,05 | 383,20 | 1,22% | - |
| 06.01.2026 | 375,95 | 381,10 | 373,10 | 378,60 | 0,80% | - |
| 05.01.2026 | 373,45 | 380,60 | 369,25 | 375,60 | 1,16% | - |
| 02.01.2026 | 386,45 | 388,90 | 368,40 | 371,30 | -4,30% | - |
| 30.12.2025 | 391,00 | 391,70 | 388,00 | 388,00 | -0,91% | - |
| 29.12.2025 | 391,60 | 395,05 | 387,90 | 391,55 | -0,20% | - |
| 23.12.2025 | 394,65 | 397,20 | 388,25 | 392,35 | -0,87% | - |
| 22.12.2025 | 391,15 | 400,60 | 389,80 | 395,80 | 0,80% | - |
| 19.12.2025 | 387,70 | 393,55 | 384,70 | 392,65 | 1,99% | - |
| 18.12.2025 | 384,20 | 391,85 | 380,75 | 385,00 | -0,32% | - |
| 17.12.2025 | 384,35 | 387,40 | 382,80 | 386,25 | 1,34% | - |