569,127$
-1,10%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 581,97 | 582,06 | 568,49 | 575,84 | -1,43% | 215.076,00 |
| 03.01.2025 | 574,84 | 585,25 | 574,84 | 584,17 | 1,65% | 168.832,00 |
| 02.01.2025 | 582,51 | 583,77 | 573,82 | 574,67 | -0,34% | 184.553,00 |
| 31.12.2024 | 579,31 | 580,47 | 573,59 | 576,64 | -0,41% | 140.468,00 |
| 30.12.2024 | 582,00 | 582,39 | 574,92 | 579,04 | -1,37% | 121.014,00 |
| 27.12.2024 | 590,00 | 593,36 | 583,17 | 587,10 | -0,97% | 130.698,00 |
| 26.12.2024 | 596,15 | 598,20 | 592,66 | 592,84 | -1,07% | 83.561,00 |
| 24.12.2024 | 593,51 | 599,26 | 592,56 | 599,26 | 0,82% | 58.881,00 |
| 23.12.2024 | 600,50 | 603,09 | 589,35 | 594,40 | -1,82% | 218.801,00 |
| 20.12.2024 | 594,62 | 607,83 | 592,13 | 605,42 | 1,99% | 516.531,00 |
| 19.12.2024 | 594,00 | 598,01 | 587,03 | 593,60 | 0,41% | 280.066,00 |
| 18.12.2024 | 605,00 | 609,18 | 587,03 | 591,18 | -2,76% | 371.837,00 |
| 17.12.2024 | 613,51 | 614,19 | 607,28 | 607,94 | -1,04% | 304.989,00 |
| 16.12.2024 | 610,85 | 617,79 | 610,33 | 614,36 | 0,44% | 215.380,00 |
| 13.12.2024 | 627,17 | 628,58 | 608,04 | 611,65 | -2,64% | 199.972,00 |
| 12.12.2024 | 626,00 | 632,73 | 625,11 | 628,24 | 0,52% | 192.672,00 |
| 11.12.2024 | 619,88 | 635,48 | 618,64 | 625,02 | 1,23% | 364.929,00 |
| 10.12.2024 | 618,24 | 623,47 | 613,30 | 617,44 | -0,70% | 293.980,00 |
| 09.12.2024 | 621,65 | 623,76 | 612,91 | 621,77 | -0,22% | 278.199,00 |
| 06.12.2024 | 630,99 | 637,71 | 620,76 | 623,15 | -1,20% | 197.165,00 |
| 05.12.2024 | 635,34 | 638,56 | 626,17 | 630,73 | -0,78% | 245.765,00 |
| 04.12.2024 | 625,00 | 636,56 | 621,32 | 635,69 | 2,06% | 188.212,00 |
| 03.12.2024 | 623,27 | 624,45 | 616,04 | 622,85 | -0,44% | 184.854,00 |
| 02.12.2024 | 625,78 | 626,28 | 617,11 | 625,58 | -0,57% | 294.998,00 |
| 29.11.2024 | 634,60 | 635,65 | 626,63 | 629,17 | -0,20% | 140.419,00 |
| 27.11.2024 | 636,77 | 637,53 | 629,39 | 630,44 | -0,75% | 262.569,00 |
| 26.11.2024 | 623,00 | 635,40 | 618,55 | 635,19 | 1,76% | 249.490,00 |
| 25.11.2024 | 610,84 | 625,86 | 609,98 | 624,19 | 2,48% | 1.187.783,00 |
| 22.11.2024 | 602,08 | 610,75 | 602,08 | 609,09 | 1,99% | 270.390,00 |
| 21.11.2024 | 601,13 | 605,72 | 596,77 | 597,21 | -0,65% | 322.682,00 |
| 20.11.2024 | 599,68 | 602,33 | 596,04 | 601,14 | 0,24% | 236.621,00 |
| 19.11.2024 | 599,53 | 603,77 | 597,60 | 599,68 | -0,25% | 269.380,00 |
| 18.11.2024 | 596,79 | 603,53 | 596,04 | 601,19 | 0,68% | 225.405,00 |
| 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 |