605,420$
1,99%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 621,66 | 625,00 | 595,31 | 603,20 | -0,52% | 351.796,00 |
| 05.11.2024 | 600,75 | 607,00 | 597,05 | 606,35 | 0,96% | 191.585,00 |
| 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% | 177.883,00 |
| 31.10.2024 | 612,88 | 616,26 | 603,56 | 605,59 | -1,50% | 250.671,00 |
| 30.10.2024 | 613,53 | 616,62 | 609,21 | 614,80 | 0,22% | 233.400,00 |
| 29.10.2024 | 605,00 | 616,81 | 605,00 | 613,48 | 1,34% | 256.884,00 |
| 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% | 238.147,00 |
| 24.10.2024 | 593,86 | 631,43 | 587,13 | 611,67 | 5,06% | 597.123,00 |
| 23.10.2024 | 585,00 | 589,52 | 582,04 | 582,22 | -0,62% | 294.338,00 |
| 22.10.2024 | 587,00 | 588,28 | 584,05 | 585,86 | -0,16% | 204.711,00 |
| 21.10.2024 | 588,00 | 590,48 | 583,69 | 586,77 | -0,28% | 267.607,00 |
| 18.10.2024 | 588,57 | 590,51 | 585,00 | 588,43 | 0,03% | 179.721,00 |
| 17.10.2024 | 589,00 | 589,70 | 586,64 | 588,23 | -0,29% | 185.748,00 |
| 16.10.2024 | 594,83 | 595,06 | 585,01 | 589,97 | -1,84% | 184.603,00 |
| 15.10.2024 | 602,45 | 606,93 | 600,04 | 601,05 | 0,23% | 253.029,00 |
| 14.10.2024 | 596,02 | 601,51 | 594,70 | 599,69 | 0,89% | 172.771,00 |
| 11.10.2024 | 588,82 | 597,42 | 588,82 | 594,41 | 1,35% | 203.380,00 |
| 10.10.2024 | 590,47 | 590,47 | 582,63 | 586,47 | -0,86% | 206.806,00 |
| 09.10.2024 | 594,65 | 597,98 | 587,60 | 591,56 | -0,39% | 223.844,00 |
| 08.10.2024 | 586,49 | 596,00 | 584,48 | 593,90 | 2,12% | 301.477,00 |
| 07.10.2024 | 583,22 | 586,20 | 578,76 | 581,57 | 0,37% | 235.526,00 |
| 04.10.2024 | 584,87 | 584,87 | 577,85 | 579,45 | -0,36% | 172.364,00 |
| 03.10.2024 | 585,00 | 585,00 | 579,81 | 581,55 | -0,44% | 93.957,00 |
| 02.10.2024 | 578,12 | 584,45 | 573,55 | 584,11 | 0,95% | 125.902,00 |
| 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% | 188.000,00 |
| 27.09.2024 | 578,02 | 582,04 | 574,75 | 577,52 | -0,27% | 141.728,00 |
| 26.09.2024 | 583,53 | 585,72 | 577,02 | 579,07 | -0,17% | 158.524,00 |
| 25.09.2024 | 586,36 | 588,81 | 579,04 | 580,04 | -0,87% | 171.428,00 |
| 24.09.2024 | 582,56 | 585,60 | 578,87 | 585,15 | 0,24% | 179.880,00 |
| 23.09.2024 | 580,39 | 585,03 | 573,23 | 583,74 | 1,03% | 280.936,00 |
| 20.09.2024 | 576,89 | 579,69 | 570,16 | 577,80 | -0,42% | 1.462.315,00 |
| 19.09.2024 | 586,11 | 586,11 | 576,32 | 580,25 | 0,13% | 358.735,00 |
| 18.09.2024 | 577,79 | 583,01 | 570,63 | 579,49 | 0,02% | 275.271,00 |
| 17.09.2024 | 586,19 | 591,18 | 576,07 | 579,39 | -1,08% | 248.304,00 |
| 16.09.2024 | 584,56 | 590,49 | 582,04 | 585,73 | 0,65% | 230.507,00 |
| 13.09.2024 | 583,18 | 584,67 | 579,43 | 581,96 | -0,21% | 139.236,00 |
| 12.09.2024 | 587,00 | 590,31 | 569,66 | 583,17 | -0,55% | 182.835,00 |
| 11.09.2024 | 592,93 | 592,93 | 578,75 | 586,41 | -1,52% | 170.173,00 |
| 10.09.2024 | 592,08 | 598,93 | 586,10 | 595,46 | 1,10% | 216.284,00 |
| 09.09.2024 | 586,97 | 590,80 | 583,57 | 588,99 | 1,35% | 315.625,00 |
| 06.09.2024 | 586,84 | 590,00 | 579,84 | 581,16 | -0,46% | 213.782,00 |
| 05.09.2024 | 581,93 | 586,42 | 579,74 | 583,86 | -0,48% | 137.742,00 |
| 04.09.2024 | 576,50 | 587,14 | 576,50 | 586,66 | 1,37% | 184.960,00 |
| 03.09.2024 | 587,12 | 587,77 | 574,76 | 578,72 | -1,56% | 180.740,00 |
| 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% | 176.467,00 |
| 28.08.2024 | 577,93 | 581,88 | 577,09 | 581,05 | 0,43% | 110.153,00 |
| 27.08.2024 | 571,75 | 581,85 | 571,75 | 578,59 | 1,21% | 141.087,00 |
| 26.08.2024 | 571,92 | 575,27 | 570,80 | 571,68 | -0,01% | 202.008,00 |
| 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% | 143.206,00 |
| 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% | 199.113,00 |
| 19.08.2024 | 584,00 | 585,75 | 579,04 | 579,58 | -0,79% | 165.131,00 |
| 16.08.2024 | 580,54 | 584,24 | 578,83 | 584,17 | 0,37% | 175.724,00 |
| 15.08.2024 | 581,59 | 582,30 | 578,24 | 582,01 | 0,14% | 173.698,00 |
| 14.08.2024 | 578,32 | 584,89 | 577,84 | 581,18 | 0,33% | 129.027,00 |
| 13.08.2024 | 581,42 | 581,88 | 576,56 | 579,28 | -0,08% | 144.518,00 |
| 12.08.2024 | 575,99 | 580,34 | 570,84 | 579,76 | 0,79% | 200.547,00 |
| 09.08.2024 | 577,96 | 578,34 | 572,22 | 575,23 | -0,74% | 127.928,00 |
| 08.08.2024 | 571,27 | 580,41 | 567,74 | 579,52 | 1,94% | 183.258,00 |
| 07.08.2024 | 569,21 | 578,94 | 565,21 | 568,48 | -0,38% | 222.656,00 |
| 06.08.2024 | 566,17 | 579,56 | 566,17 | 570,63 | 0,28% | 209.874,00 |
| 05.08.2024 | 560,57 | 575,76 | 555,34 | 569,01 | -1,18% | 294.013,00 |
| 02.08.2024 | 563,50 | 575,86 | 557,16 | 575,81 | 1,07% | 268.294,00 |
| 01.08.2024 | 566,64 | 572,22 | 560,15 | 569,71 | 0,28% | 230.213,00 |
| 31.07.2024 | 574,79 | 574,79 | 565,01 | 568,11 | -1,12% | 335.543,00 |