538,240$
-5,52%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 560,08 | 562,24 | 537,61 | 538,24 | -5,52% | 420.452,00 |
| 03.04.2025 | 576,49 | 580,98 | 566,45 | 569,68 | -2,08% | 281.672,00 |
| 02.04.2025 | 578,69 | 585,56 | 576,13 | 581,81 | -0,47% | 231.395,00 |
| 01.04.2025 | 581,27 | 586,11 | 576,71 | 584,53 | 0,54% | 221.716,00 |
| 31.03.2025 | 579,30 | 587,56 | 566,11 | 581,39 | 0,30% | 415.501,00 |
| 28.03.2025 | 569,95 | 580,55 | 569,95 | 579,66 | 0,22% | 297.436,00 |
| 27.03.2025 | 573,49 | 581,39 | 573,01 | 578,40 | 0,19% | 162.480,00 |
| 26.03.2025 | 581,32 | 585,03 | 576,22 | 577,33 | -0,51% | 205.559,00 |
| 25.03.2025 | 576,23 | 582,74 | 574,00 | 580,30 | 1,03% | 175.396,00 |
| 24.03.2025 | 571,84 | 576,49 | 565,87 | 574,39 | 1,41% | 244.524,00 |
| 21.03.2025 | 564,67 | 566,73 | 557,98 | 566,39 | -0,45% | 405.863,00 |
| 20.03.2025 | 573,67 | 575,00 | 565,64 | 568,97 | -1,57% | 210.454,00 |
| 19.03.2025 | 572,95 | 581,51 | 572,95 | 578,05 | 0,59% | 238.575,00 |
| 18.03.2025 | 569,25 | 576,95 | 567,80 | 574,67 | 0,02% | 269.071,00 |
| 17.03.2025 | 558,28 | 579,95 | 558,28 | 574,57 | 1,99% | 240.905,00 |
| 14.03.2025 | 558,55 | 563,96 | 555,28 | 563,38 | 1,80% | 288.290,00 |
| 13.03.2025 | 562,76 | 565,77 | 552,27 | 553,41 | -2,69% | 309.778,00 |
| 12.03.2025 | 573,65 | 580,70 | 565,04 | 568,70 | 0,62% | 244.904,00 |
| 11.03.2025 | 571,44 | 573,01 | 562,83 | 565,22 | -1,06% | 399.038,00 |
| 10.03.2025 | 580,91 | 583,23 | 563,35 | 571,26 | -2,85% | 315.279,00 |
| 07.03.2025 | 596,08 | 612,62 | 567,32 | 588,01 | -3,12% | 431.813,00 |
| 06.03.2025 | 619,77 | 622,34 | 604,71 | 606,94 | -2,91% | 330.505,00 |
| 05.03.2025 | 614,21 | 626,56 | 612,42 | 625,14 | 1,27% | 251.167,00 |
| 04.03.2025 | 597,23 | 621,92 | 597,23 | 617,30 | 1,80% | 395.082,00 |
| 03.03.2025 | 611,61 | 619,24 | 603,61 | 606,39 | -0,34% | 312.621,00 |
| 28.02.2025 | 605,29 | 611,01 | 601,02 | 608,43 | 0,50% | 323.723,00 |
| 27.02.2025 | 615,91 | 617,08 | 603,80 | 605,41 | -1,79% | 224.903,00 |
| 26.02.2025 | 614,61 | 624,75 | 613,31 | 616,47 | 0,10% | 173.048,00 |
| 25.02.2025 | 612,55 | 621,76 | 609,25 | 615,83 | 0,37% | 185.355,00 |
| 24.02.2025 | 610,22 | 616,54 | 609,59 | 613,57 | -0,27% | 244.396,00 |
| 21.02.2025 | 629,01 | 629,01 | 613,57 | 615,21 | -2,36% | 296.445,00 |
| 20.02.2025 | 641,77 | 641,77 | 626,11 | 630,09 | -2,26% | 249.105,00 |
| 19.02.2025 | 635,78 | 647,11 | 631,59 | 644,68 | 0,73% | 170.405,00 |
| 18.02.2025 | 641,67 | 641,67 | 631,03 | 639,99 | -0,27% | 355.684,00 |
| 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% | 632.854,00 |
| 12.02.2025 | 604,89 | 614,50 | 600,00 | 610,27 | 0,13% | 395.586,00 |
| 11.02.2025 | 610,58 | 612,01 | 602,95 | 609,47 | -0,39% | 187.838,00 |
| 10.02.2025 | 610,00 | 614,97 | 601,42 | 611,83 | 0,92% | 200.102,00 |
| 07.02.2025 | 616,83 | 619,03 | 602,56 | 606,24 | -1,56% | 223.575,00 |
| 06.02.2025 | 616,34 | 616,62 | 611,52 | 615,85 | -0,02% | 181.063,00 |
| 05.02.2025 | 613,68 | 616,79 | 606,58 | 616,00 | 1,30% | 200.181,00 |
| 04.02.2025 | 606,86 | 614,40 | 604,57 | 608,08 | 0,84% | 198.475,00 |
| 03.02.2025 | 597,44 | 607,32 | 587,49 | 603,01 | 0,23% | 187.152,00 |
| 31.01.2025 | 599,17 | 606,15 | 593,90 | 601,64 | 0,46% | 272.299,00 |
| 30.01.2025 | 607,00 | 613,63 | 594,07 | 598,89 | -1,40% | 259.805,00 |
| 29.01.2025 | 616,16 | 616,16 | 605,92 | 607,41 | -2,01% | 230.475,00 |
| 28.01.2025 | 602,66 | 626,08 | 600,76 | 619,85 | 2,05% | 304.078,00 |
| 27.01.2025 | 583,61 | 608,45 | 583,61 | 607,38 | 2,61% | 312.889,00 |
| 24.01.2025 | 592,70 | 594,97 | 590,21 | 591,93 | -0,26% | 154.685,00 |
| 23.01.2025 | 587,00 | 593,70 | 582,40 | 593,47 | 1,27% | 207.489,00 |
| 22.01.2025 | 586,03 | 590,36 | 581,55 | 586,03 | 0,25% | 169.555,00 |
| 21.01.2025 | 573,43 | 586,52 | 572,97 | 584,55 | 2,67% | 235.180,00 |
| 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% | 190.412,00 |
| 15.01.2025 | 575,57 | 580,59 | 569,31 | 571,88 | 0,28% | 186.797,00 |
| 14.01.2025 | 565,95 | 571,50 | 561,35 | 570,27 | 1,47% | 156.041,00 |
| 13.01.2025 | 562,12 | 565,16 | 558,37 | 562,01 | 0,41% | 210.168,00 |
| 10.01.2025 | 570,75 | 570,75 | 559,29 | 559,70 | -2,70% | 228.619,00 |
| 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% | 335.317,00 |
| 06.01.2025 | 581,97 | 582,06 | 568,49 | 575,84 | -1,43% | 214.861,00 |
| 03.01.2025 | 578,78 | 585,25 | 574,84 | 584,17 | 1,65% | 168.754,00 |
| 02.01.2025 | 582,51 | 583,77 | 573,82 | 574,67 | -0,34% | 184.543,00 |
| 31.12.2024 | 579,31 | 580,47 | 573,59 | 576,64 | -0,41% | 140.468,00 |
| 30.12.2024 | 581,29 | 582,39 | 574,92 | 579,04 | -1,37% | 120.029,00 |
| 27.12.2024 | 589,24 | 593,36 | 583,17 | 587,10 | -0,97% | 111.864,00 |
| 26.12.2024 | 596,15 | 598,20 | 592,66 | 592,84 | -1,07% | 83.557,00 |
| 24.12.2024 | 593,51 | 599,26 | 592,56 | 599,26 | 0,82% | 58.881,00 |
| 23.12.2024 | 601,13 | 603,09 | 589,35 | 594,40 | -1,82% | 218.793,00 |
| 20.12.2024 | 597,80 | 607,83 | 592,13 | 605,42 | 1,99% | 516.511,00 |
| 19.12.2024 | 594,00 | 598,01 | 587,03 | 593,60 | 0,41% | 279.889,00 |
| 18.12.2024 | 605,00 | 609,18 | 587,03 | 591,18 | -2,76% | 369.435,00 |
| 17.12.2024 | 611,79 | 614,19 | 607,28 | 607,94 | -1,04% | 304.815,00 |
| 16.12.2024 | 610,85 | 617,79 | 610,33 | 614,36 | 0,44% | 202.449,00 |
| 13.12.2024 | 627,22 | 628,58 | 608,04 | 611,65 | -2,64% | 199.942,00 |
| 12.12.2024 | 626,00 | 632,73 | 625,11 | 628,24 | 0,52% | 192.573,00 |
| 11.12.2024 | 619,88 | 635,48 | 618,64 | 625,02 | 1,23% | 364.907,00 |
| 10.12.2024 | 618,24 | 623,47 | 613,30 | 617,44 | -0,70% | 276.150,00 |
| 09.12.2024 | 621,65 | 623,76 | 612,91 | 621,77 | -0,22% | 278.171,00 |
| 06.12.2024 | 630,83 | 637,71 | 620,76 | 623,15 | -1,20% | 194.833,00 |
| 05.12.2024 | 635,34 | 638,56 | 626,17 | 630,73 | -0,78% | 244.688,00 |
| 04.12.2024 | 625,00 | 636,56 | 621,32 | 635,69 | 2,06% | 188.120,00 |
| 03.12.2024 | 623,27 | 624,45 | 616,04 | 622,85 | -0,44% | 184.843,00 |
| 02.12.2024 | 625,78 | 626,28 | 617,11 | 625,58 | -0,57% | 294.889,00 |
| 29.11.2024 | 634,60 | 635,65 | 626,63 | 629,17 | -0,20% | 140.417,00 |
| 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% | 247.246,00 |
| 25.11.2024 | 610,84 | 625,86 | 609,98 | 624,19 | 2,48% | 1.184.400,00 |
| 22.11.2024 | 605,55 | 610,75 | 602,08 | 609,09 | 1,32% | 270.297,00 |
| 20.11.2024 | 599,68 | 602,33 | 596,04 | 601,14 | 0,24% | 236.524,00 |
| 19.11.2024 | 599,53 | 603,77 | 597,60 | 599,68 | -0,25% | 269.264,00 |
| 18.11.2024 | 596,79 | 603,53 | 596,04 | 601,19 | 0,68% | 225.385,00 |
| 15.11.2024 | 610,56 | 611,67 | 595,50 | 597,10 | -2,80% | 252.561,00 |
| 14.11.2024 | 619,57 | 624,18 | 612,55 | 614,28 | -0,42% | 233.635,00 |
| 13.11.2024 | 622,87 | 628,00 | 614,22 | 616,87 | -0,36% | 243.857,00 |
| 12.11.2024 | 614,91 | 620,04 | 609,34 | 619,12 | 0,96% | 234.549,00 |
| 11.11.2024 | 625,90 | 629,96 | 612,91 | 613,23 | -1,60% | 259.188,00 |
| 08.11.2024 | 617,00 | 627,52 | 611,33 | 623,22 | 1,28% | 287.361,00 |
| 07.11.2024 | 604,23 | 619,76 | 604,23 | 615,35 | 2,01% | 266.235,00 |