383,100€
-0,13%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 380,30 | 390,20 | 379,70 | 382,50 | -0,31% | 1.050,00 |
| 11.11.2026 | 380,10 | 387,40 | 371,50 | 383,70 | 1,59% | 120,00 |
| 10.11.2026 | 374,10 | 377,80 | 367,20 | 377,70 | 1,34% | 1.550,00 |
| 09.11.2026 | 376,40 | 379,90 | 369,10 | 372,70 | -1,32% | 294,00 |
| 06.11.2026 | 380,00 | 390,40 | 370,40 | 377,70 | -1,51% | 215,00 |
| 05.11.2026 | 371,90 | 389,40 | 371,60 | 383,50 | 1,86% | 30,00 |
| 04.11.2026 | 359,10 | 379,20 | 358,50 | 376,50 | 4,24% | - |
| 03.11.2026 | 360,40 | 366,20 | 351,50 | 361,20 | 0,14% | - |
| 02.11.2026 | 352,30 | 365,60 | 340,20 | 360,70 | 2,15% | 450,00 |
| 30.10.2026 | 336,00 | 355,90 | 336,00 | 353,10 | 5,50% | - |
| 29.10.2026 | 310,40 | 336,30 | 305,60 | 334,70 | 8,81% | - |
| 28.10.2026 | 341,70 | 342,10 | 299,90 | 307,60 | -9,56% | 92,00 |
| 27.10.2026 | 347,30 | 350,20 | 337,00 | 340,10 | -1,56% | - |
| 26.10.2026 | 348,30 | 353,20 | 340,00 | 345,50 | -0,55% | - |
| 23.10.2026 | 349,80 | 351,20 | 343,20 | 347,40 | -0,71% | - |
| 22.10.2026 | 332,90 | 352,20 | 332,60 | 349,90 | 4,57% | 1.760,00 |
| 21.10.2026 | 337,60 | 338,10 | 330,50 | 334,60 | -0,39% | - |
| 20.10.2026 | 322,40 | 336,40 | 319,50 | 335,90 | 4,58% | - |
| 19.10.2026 | 320,10 | 323,80 | 310,20 | 321,20 | -0,03% | - |
| 16.10.2026 | 324,60 | 328,50 | 315,10 | 321,30 | -0,96% | - |
| 15.10.2026 | 312,60 | 327,20 | 312,50 | 324,40 | 3,31% | - |
| 14.10.2026 | 309,30 | 315,70 | 307,20 | 314,00 | 1,55% | 228,00 |
| 13.10.2026 | 305,10 | 312,50 | 302,90 | 309,20 | 1,44% | 2.196,00 |
| 12.10.2026 | 294,90 | 304,80 | 293,80 | 304,80 | 3,60% | - |
| 09.10.2026 | 296,40 | 301,00 | 291,70 | 294,20 | -0,37% | - |
| 08.10.2026 | 296,20 | 299,90 | 289,80 | 295,30 | -0,51% | - |
| 07.10.2026 | 294,50 | 300,20 | 293,10 | 296,80 | 1,02% | - |
| 06.10.2026 | 293,10 | 297,60 | 291,20 | 293,80 | 0,41% | - |
| 05.10.2026 | 288,40 | 294,70 | 286,90 | 292,60 | 2,02% | - |
| 02.10.2026 | 294,60 | 297,20 | 286,00 | 286,80 | -2,68% | - |
| 01.10.2026 | 282,30 | 296,90 | 276,30 | 294,70 | 5,02% | - |
| 30.09.2026 | 278,80 | 286,90 | 277,00 | 280,60 | 0,61% | 2.175,00 |
| 29.09.2026 | 285,90 | 287,00 | 275,80 | 278,90 | -2,17% | - |
| 28.09.2026 | 284,00 | 290,40 | 278,70 | 285,10 | -0,24% | 3.300,00 |
| 25.09.2026 | 288,50 | 290,70 | 284,60 | 285,80 | -0,56% | - |
| 24.09.2026 | 290,80 | 296,30 | 286,40 | 287,40 | -1,64% | - |
| 23.09.2026 | 289,70 | 297,80 | 288,90 | 292,20 | 1,25% | - |
| 22.09.2026 | 290,00 | 296,30 | 283,10 | 288,60 | -0,48% | - |
| 21.09.2026 | 295,90 | 298,40 | 286,70 | 290,00 | -1,29% | - |
| 18.09.2026 | 298,60 | 300,10 | 291,70 | 293,80 | -1,28% | - |
| 17.09.2026 | 304,00 | 305,20 | 294,70 | 297,60 | -1,52% | 469,00 |
| 16.09.2026 | 306,40 | 307,00 | 298,10 | 302,20 | -1,31% | - |
| 15.09.2026 | 310,80 | 311,20 | 299,70 | 306,20 | -1,70% | - |
| 14.09.2026 | 290,90 | 312,90 | 290,90 | 311,50 | 7,30% | - |
| 11.09.2026 | 290,10 | 293,10 | 287,20 | 290,30 | 0,52% | 144,00 |
| 10.09.2026 | 295,60 | 298,00 | 288,80 | 288,80 | -1,97% | 144,00 |
| 09.09.2026 | 299,20 | 301,60 | 289,10 | 294,60 | -1,54% | - |
| 08.09.2026 | 311,20 | 315,50 | 295,80 | 299,20 | -3,83% | 735,00 |
| 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% | - |