596,134$
-2,95%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 611,67 | 611,67 | 595,50 | 597,10 | -2,80% | 252.742,00 |
| 14.11.2024 | 619,57 | 624,18 | 612,55 | 614,28 | -0,42% | 281.830,00 |
| 13.11.2024 | 622,87 | 628,00 | 614,22 | 616,87 | -0,36% | 243.869,00 |
| 12.11.2024 | 614,91 | 620,04 | 609,34 | 619,12 | 0,96% | 234.661,00 |
| 11.11.2024 | 625,90 | 629,96 | 612,91 | 613,23 | -1,60% | 307.381,00 |
| 08.11.2024 | 617,00 | 627,52 | 611,33 | 623,22 | 1,28% | 307.195,00 |
| 07.11.2024 | 604,23 | 619,76 | 604,23 | 615,35 | 2,01% | 271.076,00 |
| 06.11.2024 | 621,66 | 625,00 | 595,31 | 603,20 | -0,52% | 356.395,00 |
| 05.11.2024 | 600,75 | 607,00 | 597,05 | 606,35 | 0,96% | 191.652,00 |
| 04.11.2024 | 604,61 | 605,11 | 596,54 | 600,61 | -0,36% | 150.010,00 |
| 01.11.2024 | 605,63 | 610,35 | 602,26 | 602,75 | -0,47% | 238.961,00 |
| 31.10.2024 | 612,88 | 616,26 | 603,56 | 605,59 | -1,50% | 250.771,00 |
| 30.10.2024 | 613,53 | 616,62 | 609,21 | 614,80 | 0,22% | 233.421,00 |
| 29.10.2024 | 605,00 | 616,81 | 605,00 | 613,48 | 1,34% | 317.397,00 |
| 28.10.2024 | 608,51 | 609,78 | 604,60 | 605,39 | -0,08% | 195.230,00 |
| 25.10.2024 | 613,50 | 617,17 | 604,71 | 605,86 | -0,95% | 238.251,00 |
| 24.10.2024 | 593,86 | 631,43 | 587,13 | 611,67 | 5,06% | 597.972,00 |
| 23.10.2024 | 585,00 | 589,52 | 582,04 | 582,22 | -0,62% | 304.772,00 |
| 22.10.2024 | 587,00 | 588,28 | 584,05 | 585,86 | -0,16% | 205.048,00 |
| 21.10.2024 | 588,00 | 590,48 | 583,69 | 586,77 | -0,28% | 267.635,00 |
| 18.10.2024 | 588,57 | 590,51 | 585,00 | 588,43 | 0,03% | 179.731,00 |
| 17.10.2024 | 589,00 | 589,70 | 586,64 | 588,23 | -0,29% | 187.645,00 |
| 16.10.2024 | 594,83 | 595,06 | 585,01 | 589,97 | -1,84% | 184.612,00 |
| 15.10.2024 | 602,45 | 606,93 | 600,04 | 601,05 | 0,23% | 253.113,00 |
| 14.10.2024 | 596,02 | 601,51 | 594,70 | 599,69 | 0,89% | 183.404,00 |
| 11.10.2024 | 588,82 | 597,42 | 588,82 | 594,41 | 1,35% | 222.595,00 |
| 10.10.2024 | 590,47 | 590,47 | 582,63 | 586,47 | -0,86% | 206.933,00 |
| 09.10.2024 | 594,65 | 597,98 | 587,60 | 591,56 | -0,39% | 223.881,00 |
| 08.10.2024 | 586,49 | 596,00 | 584,48 | 593,90 | 2,12% | 301.569,00 |
| 07.10.2024 | 583,22 | 586,20 | 578,76 | 581,57 | 0,37% | 235.887,00 |
| 04.10.2024 | 584,87 | 584,87 | 577,85 | 579,45 | -0,36% | 172.365,00 |
| 03.10.2024 | 585,00 | 585,00 | 579,81 | 581,55 | -0,44% | 93.959,00 |
| 02.10.2024 | 578,12 | 584,45 | 573,55 | 584,11 | 0,95% | 125.966,00 |
| 01.10.2024 | 582,66 | 584,61 | 576,44 | 578,64 | -0,87% | 192.322,00 |
| 30.09.2024 | 578,12 | 584,41 | 575,95 | 583,72 | 1,07% | 188.152,00 |
| 27.09.2024 | 578,02 | 582,04 | 574,75 | 577,52 | -0,27% | 141.733,00 |
| 26.09.2024 | 583,53 | 585,72 | 577,02 | 579,07 | -0,17% | 158.564,00 |
| 25.09.2024 | 586,36 | 588,81 | 579,04 | 580,04 | -0,87% | 171.545,00 |
| 24.09.2024 | 582,56 | 585,60 | 578,87 | 585,15 | 0,24% | 179.906,00 |
| 23.09.2024 | 580,39 | 585,03 | 573,23 | 583,74 | 1,03% | 285.236,00 |
| 20.09.2024 | 576,89 | 579,69 | 570,16 | 577,80 | -0,42% | 1.471.127,00 |
| 19.09.2024 | 586,11 | 586,11 | 576,32 | 580,25 | 0,13% | 369.581,00 |
| 18.09.2024 | 577,79 | 583,01 | 570,63 | 579,49 | 0,02% | 275.360,00 |
| 17.09.2024 | 586,19 | 591,18 | 576,07 | 579,39 | -1,08% | 248.767,00 |
| 16.09.2024 | 584,56 | 590,49 | 582,04 | 585,73 | 0,65% | 230.587,00 |
| 13.09.2024 | 583,18 | 584,67 | 579,43 | 581,96 | -0,21% | 140.010,00 |
| 12.09.2024 | 587,00 | 590,31 | 569,66 | 583,17 | -0,55% | 183.746,00 |
| 11.09.2024 | 592,93 | 592,93 | 578,75 | 586,41 | -1,52% | 170.875,00 |
| 10.09.2024 | 592,08 | 598,93 | 586,10 | 595,46 | 1,10% | 216.757,00 |
| 09.09.2024 | 586,97 | 590,80 | 583,57 | 588,99 | 1,35% | 316.379,00 |
| 06.09.2024 | 586,84 | 590,00 | 579,84 | 581,16 | -0,46% | 215.837,00 |
| 05.09.2024 | 581,93 | 586,42 | 579,74 | 583,86 | -0,48% | 138.228,00 |
| 04.09.2024 | 576,50 | 587,14 | 576,50 | 586,66 | 1,37% | 188.300,00 |
| 03.09.2024 | 587,12 | 587,77 | 574,76 | 578,72 | -1,56% | 180.741,00 |
| 30.08.2024 | 589,90 | 592,22 | 583,07 | 587,87 | 0,04% | 294.709,00 |
| 29.08.2024 | 583,16 | 592,45 | 583,16 | 587,63 | 1,13% | 176.618,00 |
| 28.08.2024 | 577,93 | 581,88 | 577,09 | 581,05 | 0,43% | 111.626,00 |
| 27.08.2024 | 571,75 | 581,85 | 571,75 | 578,59 | 1,21% | 141.298,00 |
| 26.08.2024 | 571,92 | 575,27 | 570,80 | 571,68 | -0,01% | 208.483,00 |
| 23.08.2024 | 576,14 | 576,32 | 567,02 | 571,73 | -0,17% | 203.128,00 |
| 22.08.2024 | 581,14 | 581,37 | 570,89 | 572,68 | -1,46% | 145.516,00 |
| 21.08.2024 | 576,34 | 581,24 | 576,34 | 581,19 | 0,79% | 180.474,00 |
| 20.08.2024 | 580,88 | 584,58 | 575,91 | 576,63 | -0,51% | 199.164,00 |
| 19.08.2024 | 584,00 | 585,75 | 579,04 | 579,58 | -0,79% | 165.248,00 |
| 16.08.2024 | 580,54 | 584,24 | 578,83 | 584,17 | 0,37% | 177.595,00 |
| 15.08.2024 | 581,59 | 582,30 | 578,24 | 582,01 | 0,14% | 175.512,00 |
| 14.08.2024 | 578,32 | 584,89 | 577,84 | 581,18 | 0,33% | 130.396,00 |
| 13.08.2024 | 581,42 | 581,88 | 576,56 | 579,28 | -0,08% | 158.002,00 |
| 12.08.2024 | 575,99 | 580,34 | 570,84 | 579,76 | 0,79% | 200.915,00 |
| 09.08.2024 | 577,96 | 578,34 | 572,22 | 575,23 | -0,74% | 132.439,00 |
| 08.08.2024 | 571,27 | 580,41 | 567,74 | 579,52 | 1,94% | 186.088,00 |
| 07.08.2024 | 569,21 | 578,94 | 565,21 | 568,48 | -0,38% | 223.996,00 |
| 06.08.2024 | 566,17 | 579,56 | 566,17 | 570,63 | 0,28% | 212.111,00 |
| 05.08.2024 | 560,57 | 575,76 | 555,34 | 569,01 | -1,18% | 297.162,00 |
| 02.08.2024 | 563,50 | 575,86 | 557,16 | 575,81 | 1,07% | 271.472,00 |
| 01.08.2024 | 566,64 | 572,22 | 560,15 | 569,71 | 0,28% | 236.128,00 |
| 31.07.2024 | 574,79 | 574,79 | 565,01 | 568,11 | -1,12% | 342.449,00 |
| 30.07.2024 | 579,68 | 580,59 | 568,56 | 574,55 | -0,42% | 300.571,00 |
| 29.07.2024 | 584,35 | 588,04 | 575,37 | 576,99 | -2,31% | 487.121,00 |
| 26.07.2024 | 570,91 | 593,50 | 569,25 | 590,65 | 4,66% | 584.307,00 |
| 25.07.2024 | 528,06 | 572,80 | 526,79 | 564,34 | 9,41% | 622.653,00 |
| 24.07.2024 | 525,45 | 525,57 | 515,79 | 515,80 | -2,01% | 294.349,00 |
| 23.07.2024 | 529,19 | 533,46 | 526,26 | 526,37 | -0,51% | 200.611,00 |
| 22.07.2024 | 526,65 | 531,07 | 524,50 | 529,09 | 0,91% | 184.846,00 |
| 19.07.2024 | 528,88 | 528,88 | 520,71 | 524,33 | -0,30% | 153.624,00 |
| 18.07.2024 | 528,64 | 533,81 | 525,40 | 525,91 | -0,40% | 211.337,00 |
| 17.07.2024 | 526,90 | 531,57 | 525,82 | 528,03 | -0,17% | 259.968,00 |
| 16.07.2024 | 521,65 | 528,95 | 517,90 | 528,92 | 1,54% | 154.148,00 |
| 15.07.2024 | 525,00 | 527,71 | 520,18 | 520,91 | -0,41% | 186.680,00 |
| 12.07.2024 | 515,46 | 525,56 | 514,50 | 523,08 | 1,71% | 265.327,00 |
| 11.07.2024 | 515,00 | 521,14 | 509,19 | 514,31 | 0,47% | 197.753,00 |
| 10.07.2024 | 509,37 | 512,16 | 503,54 | 511,88 | 0,59% | 173.270,00 |
| 09.07.2024 | 512,75 | 512,75 | 504,91 | 508,86 | -0,51% | 149.922,00 |
| 08.07.2024 | 513,00 | 514,43 | 507,31 | 511,48 | -0,38% | 144.439,00 |
| 05.07.2024 | 509,03 | 513,46 | 506,95 | 513,42 | 0,96% | 178.005,00 |
| 03.07.2024 | 507,28 | 514,38 | 504,95 | 508,56 | -0,09% | 111.288,00 |
| 02.07.2024 | 501,98 | 519,44 | 501,98 | 509,00 | 1,90% | 192.760,00 |
| 01.07.2024 | 502,79 | 502,79 | 495,21 | 499,52 | -0,65% | 258.679,00 |
| 28.06.2024 | 498,93 | 506,07 | 497,12 | 502,78 | 1,82% | 665.137,00 |
| 27.06.2024 | 488,63 | 497,43 | 485,00 | 493,81 | 1,06% | 257.755,00 |