576,657$
0,87%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 571,35 | 577,73 | 569,83 | 576,99 | 0,93% | 457.622,00 |
| 29.05.2025 | 570,74 | 574,97 | 566,47 | 571,68 | -0,34% | 260.627,00 |
| 28.05.2025 | 576,58 | 580,27 | 572,58 | 573,64 | -0,43% | 265.093,00 |
| 27.05.2025 | 573,25 | 578,69 | 568,41 | 576,11 | 1,78% | 206.372,00 |
| 23.05.2025 | 564,30 | 570,35 | 559,59 | 566,02 | -0,25% | 181.266,00 |
| 22.05.2025 | 567,01 | 571,72 | 563,11 | 567,42 | 0,11% | 164.576,00 |
| 21.05.2025 | 571,62 | 577,40 | 563,09 | 566,82 | -1,29% | 241.294,00 |
| 20.05.2025 | 571,72 | 575,65 | 569,63 | 574,23 | 0,02% | 193.261,00 |
| 19.05.2025 | 569,25 | 577,54 | 569,25 | 574,09 | -0,49% | 173.741,00 |
| 16.05.2025 | 570,88 | 580,64 | 570,00 | 576,90 | 0,73% | 183.232,00 |
| 15.05.2025 | 564,91 | 574,96 | 561,34 | 572,73 | 1,91% | 166.344,00 |
| 14.05.2025 | 570,27 | 570,27 | 558,50 | 562,00 | -1,02% | 352.872,00 |
| 13.05.2025 | 564,85 | 575,82 | 558,66 | 567,80 | 0,46% | 342.601,00 |
| 12.05.2025 | 571,10 | 571,10 | 559,21 | 565,19 | 0,88% | 334.273,00 |
| 09.05.2025 | 562,90 | 565,50 | 551,33 | 560,25 | -0,45% | 191.747,00 |
| 08.05.2025 | 559,96 | 568,47 | 558,38 | 562,81 | 0,91% | 211.409,00 |
| 07.05.2025 | 555,27 | 561,95 | 554,87 | 557,71 | 0,91% | 253.100,00 |
| 06.05.2025 | 540,50 | 553,34 | 540,50 | 552,67 | 0,61% | 218.569,00 |
| 05.05.2025 | 547,21 | 552,36 | 547,03 | 549,34 | -0,12% | 229.929,00 |
| 02.05.2025 | 545,00 | 551,65 | 539,28 | 550,00 | 1,93% | 235.688,00 |
| 01.05.2025 | 541,55 | 544,51 | 533,14 | 539,60 | -0,68% | 249.943,00 |
| 30.04.2025 | 532,13 | 544,16 | 525,86 | 543,30 | 1,71% | 569.328,00 |
| 29.04.2025 | 523,15 | 536,71 | 523,15 | 534,15 | 2,38% | 426.769,00 |
| 28.04.2025 | 525,21 | 526,01 | 513,52 | 521,72 | -0,56% | 483.997,00 |
| 25.04.2025 | 530,50 | 532,52 | 513,61 | 524,64 | -1,10% | 543.893,00 |
| 24.04.2025 | 563,60 | 574,91 | 525,59 | 530,50 | -6,81% | 778.861,00 |
| 23.04.2025 | 580,86 | 584,08 | 567,72 | 569,27 | 0,96% | 371.833,00 |
| 22.04.2025 | 555,22 | 568,16 | 551,46 | 563,84 | 1,50% | 296.176,00 |
| 21.04.2025 | 562,20 | 567,12 | 547,76 | 555,53 | -2,57% | 190.066,00 |
| 17.04.2025 | 568,42 | 577,27 | 567,12 | 570,20 | 0,16% | 222.569,00 |
| 16.04.2025 | 571,35 | 578,35 | 563,46 | 569,29 | -1,58% | 157.688,00 |
| 15.04.2025 | 575,68 | 579,77 | 570,92 | 578,43 | 1,16% | 192.805,00 |
| 14.04.2025 | 575,24 | 575,69 | 566,61 | 571,81 | 0,58% | 152.451,00 |
| 11.04.2025 | 558,14 | 570,05 | 553,77 | 568,54 | 1,96% | 209.334,00 |
| 10.04.2025 | 557,93 | 563,85 | 539,67 | 557,59 | -1,31% | 414.206,00 |
| 09.04.2025 | 518,09 | 570,98 | 514,77 | 564,98 | 8,30% | 492.947,00 |
| 08.04.2025 | 545,47 | 550,52 | 514,51 | 521,68 | -2,50% | 313.752,00 |
| 07.04.2025 | 526,84 | 552,99 | 514,91 | 535,03 | -0,60% | 432.796,00 |
| 04.04.2025 | 562,06 | 562,24 | 537,61 | 538,24 | -5,52% | 475.645,00 |
| 03.04.2025 | 576,49 | 580,98 | 566,45 | 569,68 | -2,08% | 281.748,00 |
| 02.04.2025 | 578,69 | 585,56 | 576,13 | 581,81 | -0,47% | 232.095,00 |
| 01.04.2025 | 581,27 | 586,11 | 576,71 | 584,53 | 0,54% | 222.073,00 |
| 31.03.2025 | 579,30 | 587,56 | 566,11 | 581,39 | 0,30% | 415.571,00 |
| 28.03.2025 | 578,62 | 580,55 | 569,95 | 579,66 | 0,22% | 297.671,00 |
| 27.03.2025 | 573,49 | 581,39 | 573,01 | 578,40 | 0,19% | 162.487,00 |
| 26.03.2025 | 578,72 | 585,03 | 576,22 | 577,33 | -0,51% | 206.016,00 |
| 25.03.2025 | 574,00 | 582,74 | 574,00 | 580,30 | 1,03% | 175.798,00 |
| 24.03.2025 | 574,39 | 576,49 | 565,87 | 574,39 | 1,41% | 244.612,00 |
| 21.03.2025 | 562,80 | 566,73 | 557,98 | 566,39 | -0,45% | 407.725,00 |
| 20.03.2025 | 575,00 | 575,00 | 565,64 | 568,97 | -1,57% | 215.867,00 |
| 19.03.2025 | 574,67 | 581,51 | 572,95 | 578,05 | 0,59% | 238.593,00 |
| 18.03.2025 | 572,24 | 576,95 | 567,80 | 574,67 | 0,02% | 270.722,00 |
| 17.03.2025 | 562,18 | 579,95 | 558,28 | 574,57 | 1,99% | 243.249,00 |
| 14.03.2025 | 558,92 | 563,96 | 555,28 | 563,38 | 1,80% | 290.617,00 |
| 13.03.2025 | 563,99 | 565,77 | 552,27 | 553,41 | -2,69% | 312.697,00 |
| 12.03.2025 | 571,59 | 580,70 | 565,04 | 568,70 | 0,62% | 244.915,00 |
| 11.03.2025 | 572,49 | 573,01 | 562,83 | 565,22 | -1,06% | 399.423,00 |
| 10.03.2025 | 580,91 | 583,23 | 563,35 | 571,26 | -2,85% | 321.363,00 |
| 07.03.2025 | 601,23 | 612,62 | 567,32 | 588,01 | -3,12% | 431.860,00 |
| 06.03.2025 | 619,77 | 622,34 | 604,71 | 606,94 | -2,91% | 331.269,00 |
| 05.03.2025 | 614,21 | 626,56 | 612,42 | 625,14 | 1,27% | 251.177,00 |
| 04.03.2025 | 597,23 | 621,92 | 597,23 | 617,30 | 1,80% | 396.855,00 |
| 03.03.2025 | 611,61 | 619,24 | 603,61 | 606,39 | -0,34% | 313.036,00 |
| 28.02.2025 | 606,79 | 611,01 | 601,02 | 608,43 | 0,50% | 325.548,00 |
| 27.02.2025 | 615,91 | 617,08 | 603,80 | 605,41 | -1,79% | 228.288,00 |
| 26.02.2025 | 614,61 | 624,75 | 613,31 | 616,47 | 0,10% | 178.796,00 |
| 25.02.2025 | 612,55 | 621,76 | 609,25 | 615,83 | 0,37% | 185.452,00 |
| 24.02.2025 | 610,22 | 616,54 | 609,59 | 613,57 | -0,27% | 244.690,00 |
| 21.02.2025 | 628,12 | 629,01 | 613,57 | 615,21 | -2,36% | 297.446,00 |
| 20.02.2025 | 641,77 | 641,77 | 626,11 | 630,09 | -2,26% | 249.181,00 |
| 19.02.2025 | 635,78 | 647,11 | 631,59 | 644,68 | 0,73% | 172.059,00 |
| 18.02.2025 | 641,67 | 641,67 | 631,03 | 639,99 | -1,39% | 355.684,00 |
| 17.02.2025 | 647,46 | 649,05 | 647,39 | 649,02 | 1,14% | - |
| 14.02.2025 | 648,91 | 650,97 | 636,74 | 641,70 | -0,78% | 314.107,00 |
| 13.02.2025 | 618,75 | 661,31 | 618,75 | 646,74 | 5,98% | 632.974,00 |
| 12.02.2025 | 604,89 | 614,50 | 600,00 | 610,27 | 0,13% | 398.683,00 |
| 11.02.2025 | 610,58 | 612,01 | 602,95 | 609,47 | -0,39% | 187.896,00 |
| 10.02.2025 | 610,00 | 614,97 | 601,42 | 611,83 | 0,92% | 200.239,00 |
| 07.02.2025 | 614,10 | 619,03 | 602,56 | 606,24 | -1,56% | 224.317,00 |
| 06.02.2025 | 616,34 | 616,62 | 611,52 | 615,85 | -0,02% | 181.234,00 |
| 05.02.2025 | 613,68 | 616,79 | 606,58 | 616,00 | 1,30% | 204.403,00 |
| 04.02.2025 | 606,86 | 614,40 | 604,57 | 608,08 | 0,84% | 198.481,00 |
| 03.02.2025 | 597,44 | 607,32 | 587,49 | 603,01 | 0,23% | 187.354,00 |
| 31.01.2025 | 598,72 | 606,15 | 593,90 | 601,64 | 0,46% | 272.429,00 |
| 30.01.2025 | 607,00 | 613,63 | 594,07 | 598,89 | -1,40% | 260.044,00 |
| 29.01.2025 | 616,16 | 616,16 | 605,92 | 607,41 | -2,01% | 235.481,00 |
| 28.01.2025 | 602,66 | 626,08 | 600,76 | 619,85 | 2,05% | 304.091,00 |
| 27.01.2025 | 583,61 | 608,45 | 583,61 | 607,38 | 2,61% | 313.537,00 |
| 24.01.2025 | 591,40 | 594,97 | 590,21 | 591,93 | -0,26% | 155.287,00 |
| 23.01.2025 | 587,00 | 593,70 | 582,40 | 593,47 | 1,27% | 214.004,00 |
| 22.01.2025 | 586,03 | 590,36 | 581,55 | 586,03 | 0,25% | 177.331,00 |
| 21.01.2025 | 573,43 | 586,52 | 572,97 | 584,55 | 2,67% | 235.565,00 |
| 17.01.2025 | 578,66 | 581,16 | 568,59 | 569,33 | -1,06% | 308.096,00 |
| 16.01.2025 | 574,34 | 583,17 | 572,70 | 575,43 | 0,62% | 197.614,00 |
| 15.01.2025 | 575,57 | 580,59 | 569,31 | 571,88 | 0,28% | 186.898,00 |
| 14.01.2025 | 565,95 | 571,50 | 561,35 | 570,27 | 1,47% | 156.081,00 |
| 13.01.2025 | 562,12 | 565,16 | 558,37 | 562,01 | 0,41% | 211.088,00 |
| 10.01.2025 | 570,75 | 570,75 | 559,29 | 559,70 | -2,70% | 229.564,00 |
| 08.01.2025 | 564,00 | 575,49 | 564,00 | 575,22 | 2,07% | 205.589,00 |
| 07.01.2025 | 574,95 | 577,84 | 560,97 | 563,54 | -2,14% | 350.573,00 |