465,852$
-0,02%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 467,88 | 473,30 | 465,15 | 465,96 | -1,00% | 257.433,00 |
| 25.11.2025 | 456,98 | 471,80 | 455,81 | 470,69 | 3,90% | 436.493,00 |
| 24.11.2025 | 473,00 | 473,72 | 452,55 | 453,04 | -4,17% | 841.405,00 |
| 21.11.2025 | 469,17 | 481,57 | 468,16 | 472,77 | 1,45% | 565.483,00 |
| 20.11.2025 | 467,99 | 472,65 | 463,67 | 466,00 | 0,05% | 478.910,00 |
| 19.11.2025 | 465,15 | 468,56 | 461,10 | 465,77 | -0,10% | 453.813,00 |
| 18.11.2025 | 464,30 | 469,13 | 461,77 | 466,25 | 0,69% | 437.853,00 |
| 17.11.2025 | 465,00 | 469,42 | 458,34 | 463,05 | -0,98% | 419.131,00 |
| 14.11.2025 | 464,83 | 471,94 | 461,02 | 467,64 | 0,27% | 304.585,00 |
| 13.11.2025 | 464,55 | 469,12 | 462,88 | 466,37 | -0,05% | 386.656,00 |
| 12.11.2025 | 469,21 | 474,00 | 463,00 | 466,62 | -0,72% | 315.670,00 |
| 11.11.2025 | 464,08 | 470,19 | 461,91 | 470,00 | 1,19% | 265.104,00 |
| 10.11.2025 | 461,92 | 466,64 | 456,00 | 464,48 | 0,23% | 414.407,00 |
| 07.11.2025 | 463,41 | 471,28 | 456,38 | 463,43 | -0,34% | 344.974,00 |
| 06.11.2025 | 462,67 | 467,20 | 457,43 | 465,01 | 0,91% | 514.448,00 |
| 05.11.2025 | 471,24 | 472,53 | 452,62 | 460,81 | -1,89% | 715.326,00 |
| 04.11.2025 | 472,73 | 474,95 | 463,26 | 469,71 | 0,58% | 377.838,00 |
| 03.11.2025 | 471,91 | 474,94 | 460,00 | 467,02 | -1,94% | 528.430,00 |
| 31.10.2025 | 477,45 | 483,50 | 472,44 | 476,26 | -0,38% | 404.108,00 |
| 30.10.2025 | 469,01 | 489,92 | 450,00 | 478,08 | 0,02% | 793.340,00 |
| 29.10.2025 | 504,43 | 510,19 | 475,77 | 478,00 | -6,40% | 725.942,00 |
| 28.10.2025 | 505,89 | 513,32 | 504,67 | 510,68 | 0,32% | 211.472,00 |
| 27.10.2025 | 501,45 | 517,51 | 501,45 | 509,06 | 0,08% | 348.151,00 |
| 24.10.2025 | 518,37 | 518,37 | 507,20 | 508,66 | -1,32% | 318.766,00 |
| 23.10.2025 | 512,65 | 516,38 | 511,93 | 515,48 | 0,47% | 234.556,00 |
| 22.10.2025 | 515,79 | 524,43 | 512,82 | 513,05 | -1,09% | 187.853,00 |
| 21.10.2025 | 509,49 | 521,99 | 509,49 | 518,69 | 1,65% | 188.390,00 |
| 20.10.2025 | 504,64 | 514,53 | 504,64 | 510,25 | 1,14% | 222.964,00 |
| 17.10.2025 | 498,94 | 505,92 | 494,88 | 504,51 | 1,61% | - |
| 16.10.2025 | 499,45 | 505,69 | 495,53 | 496,54 | -1,10% | 227.432,00 |
| 15.10.2025 | 505,09 | 507,25 | 499,92 | 502,05 | -0,84% | 274.462,00 |
| 14.10.2025 | 503,64 | 507,75 | 500,39 | 506,28 | -0,05% | 267.033,00 |
| 13.10.2025 | 502,09 | 511,95 | 496,94 | 506,53 | 0,46% | 395.013,00 |
| 10.10.2025 | 504,05 | 509,65 | 499,90 | 504,21 | -0,44% | 322.360,00 |
| 09.10.2025 | 516,90 | 517,67 | 505,12 | 506,46 | -2,15% | 446.144,00 |
| 08.10.2025 | 497,13 | 519,79 | 489,44 | 517,57 | 6,56% | 714.702,00 |
| 07.10.2025 | 496,03 | 496,72 | 483,56 | 485,73 | -2,12% | 375.222,00 |
| 06.10.2025 | 500,46 | 504,40 | 495,30 | 496,23 | -1,29% | 311.286,00 |
| 03.10.2025 | 498,19 | 509,30 | 497,32 | 502,74 | 0,91% | 296.709,00 |
| 02.10.2025 | 499,59 | 508,13 | 494,32 | 498,19 | -0,51% | 510.615,00 |
| 01.10.2025 | 525,06 | 525,06 | 498,58 | 500,74 | -4,29% | 639.825,00 |
| 30.09.2025 | 524,91 | 526,47 | 517,65 | 523,16 | -1,15% | 254.232,00 |
| 29.09.2025 | 530,59 | 531,94 | 527,37 | 529,23 | -0,09% | 239.029,00 |
| 26.09.2025 | 524,35 | 531,53 | 520,95 | 529,72 | 1,44% | 219.954,00 |
| 25.09.2025 | 522,00 | 526,60 | 516,77 | 522,22 | -0,13% | 289.243,00 |
| 24.09.2025 | 528,98 | 530,79 | 521,08 | 522,89 | -1,04% | 383.931,00 |
| 23.09.2025 | 536,62 | 538,90 | 527,23 | 528,39 | -1,45% | 323.467,00 |
| 22.09.2025 | 531,80 | 538,79 | 530,51 | 536,16 | 0,34% | 277.721,00 |
| 19.09.2025 | 530,78 | 537,64 | 529,51 | 534,32 | 0,81% | 995.765,00 |
| 18.09.2025 | 535,27 | 540,62 | 528,09 | 530,05 | -1,18% | 364.773,00 |
| 17.09.2025 | 537,32 | 543,30 | 532,19 | 536,38 | 0,32% | 295.999,00 |
| 16.09.2025 | 540,11 | 541,29 | 532,90 | 534,67 | -0,89% | 246.864,00 |
| 15.09.2025 | 544,99 | 547,93 | 532,47 | 539,46 | -1,01% | 400.275,00 |
| 12.09.2025 | 553,19 | 553,19 | 544,50 | 544,99 | -1,62% | 277.779,00 |
| 11.09.2025 | 552,40 | 555,52 | 548,25 | 553,99 | 1,48% | 301.601,00 |
| 10.09.2025 | 557,01 | 558,49 | 543,68 | 545,91 | -2,24% | 279.618,00 |
| 09.09.2025 | 566,34 | 566,34 | 554,47 | 558,41 | -1,36% | 250.852,00 |
| 08.09.2025 | 559,96 | 566,58 | 558,23 | 566,10 | 1,10% | 233.922,00 |
| 05.09.2025 | 557,72 | 561,02 | 553,08 | 559,96 | 1,03% | 174.404,00 |
| 04.09.2025 | 553,09 | 554,53 | 546,41 | 554,23 | 0,07% | 403.887,00 |
| 03.09.2025 | 551,70 | 554,14 | 549,29 | 553,83 | 0,24% | 168.812,00 |
| 02.09.2025 | 556,85 | 560,17 | 548,40 | 552,49 | -1,85% | 280.282,00 |
| 29.08.2025 | 557,32 | 562,88 | 556,89 | 562,88 | 1,19% | 278.226,00 |
| 28.08.2025 | 560,57 | 560,57 | 549,41 | 556,28 | -0,81% | 293.013,00 |
| 27.08.2025 | 550,32 | 561,84 | 550,32 | 560,81 | 2,49% | 289.795,00 |
| 26.08.2025 | 553,25 | 561,00 | 547,10 | 547,18 | -1,40% | 447.410,00 |
| 25.08.2025 | 563,61 | 564,47 | 554,05 | 554,96 | -1,10% | 209.954,00 |
| 22.08.2025 | 565,00 | 566,95 | 555,02 | 561,14 | -0,98% | 337.303,00 |
| 21.08.2025 | 563,78 | 569,27 | 558,33 | 566,67 | -0,23% | 215.630,00 |
| 20.08.2025 | 569,69 | 575,93 | 563,91 | 567,95 | -0,41% | 231.563,00 |
| 19.08.2025 | 570,01 | 572,77 | 566,39 | 570,26 | 0,43% | 229.784,00 |
| 18.08.2025 | 571,52 | 576,91 | 563,81 | 567,82 | -0,74% | 395.494,00 |
| 15.08.2025 | 573,24 | 578,19 | 567,96 | 572,03 | -0,21% | 279.040,00 |
| 14.08.2025 | 579,64 | 580,48 | 570,77 | 573,24 | -1,22% | 223.967,00 |
| 13.08.2025 | 566,97 | 580,45 | 563,43 | 580,30 | 2,90% | 325.572,00 |
| 12.08.2025 | 583,43 | 584,50 | 563,58 | 563,94 | -3,47% | 341.295,00 |
| 11.08.2025 | 594,51 | 598,06 | 582,64 | 584,20 | -1,71% | 259.117,00 |
| 08.08.2025 | 598,97 | 600,11 | 590,70 | 594,35 | -0,97% | 252.627,00 |
| 07.08.2025 | 614,51 | 615,25 | 588,71 | 600,19 | -1,89% | 532.953,00 |
| 06.08.2025 | 610,35 | 621,34 | 610,35 | 611,76 | 0,51% | 407.430,00 |
| 05.08.2025 | 602,71 | 609,32 | 598,00 | 608,68 | 0,94% | 381.736,00 |
| 04.08.2025 | 585,00 | 603,02 | 584,10 | 602,99 | 3,67% | 337.210,00 |
| 01.08.2025 | 581,60 | 589,24 | 577,13 | 581,65 | -0,50% | 594.905,00 |
| 31.07.2025 | 563,72 | 590,00 | 559,42 | 584,56 | 5,39% | 1.014.619,00 |
| 30.07.2025 | 552,00 | 555,10 | 548,37 | 554,67 | 0,39% | 600.553,00 |
| 29.07.2025 | 560,47 | 560,47 | 550,36 | 552,50 | -0,71% | 363.504,00 |
| 28.07.2025 | 558,55 | 558,55 | 552,44 | 556,46 | 0,00% | 572.370,00 |
| 25.07.2025 | 559,29 | 562,35 | 551,39 | 556,46 | -0,62% | 424.855,00 |
| 24.07.2025 | 561,00 | 563,00 | 556,43 | 559,92 | -0,12% | 334.053,00 |
| 23.07.2025 | 563,89 | 565,75 | 560,41 | 560,62 | -0,77% | 189.860,00 |
| 22.07.2025 | 561,12 | 566,95 | 561,12 | 564,98 | 0,88% | 175.933,00 |
| 21.07.2025 | 567,68 | 570,72 | 560,00 | 560,03 | -0,77% | 182.786,00 |
| 18.07.2025 | 563,15 | 565,93 | 560,01 | 564,36 | 0,55% | 253.510,00 |
| 17.07.2025 | 560,13 | 565,47 | 557,78 | 561,26 | 0,46% | 292.110,00 |
| 16.07.2025 | 555,24 | 559,36 | 550,47 | 558,67 | 0,94% | 298.331,00 |
| 15.07.2025 | 565,04 | 569,40 | 553,37 | 553,48 | -1,60% | 289.119,00 |
| 14.07.2025 | 550,90 | 563,65 | 550,21 | 562,48 | 1,94% | 314.423,00 |
| 11.07.2025 | 559,60 | 564,85 | 550,00 | 551,80 | -1,45% | 243.715,00 |
| 10.07.2025 | 577,16 | 577,16 | 559,78 | 559,90 | -3,30% | 405.527,00 |
| 09.07.2025 | 584,87 | 587,13 | 578,51 | 578,98 | -1,04% | 427.646,00 |