311,890$
4,28%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 304,93 | 312,15 | 300,89 | 311,89 | 4,28% | 918.386,00 |
| 14.05.2026 | 296,77 | 303,07 | 294,37 | 299,08 | 0,16% | 690.866,00 |
| 13.05.2026 | 304,48 | 307,46 | 294,36 | 298,59 | -3,57% | 848.140,00 |
| 12.05.2026 | 317,67 | 319,06 | 307,15 | 309,65 | -0,84% | 3.493.611,00 |
| 11.05.2026 | 315,80 | 320,03 | 307,37 | 312,27 | -3,79% | 738.801,00 |
| 08.05.2026 | 327,19 | 328,52 | 318,00 | 324,58 | -1,96% | 263.982,00 |
| 07.05.2026 | 324,62 | 335,94 | 324,62 | 331,08 | 3,25% | 429.355,00 |
| 06.05.2026 | 323,68 | 328,43 | 318,64 | 320,65 | -2,19% | 401.218,00 |
| 05.05.2026 | 327,00 | 329,83 | 320,38 | 327,82 | 0,17% | 401.966,00 |
| 04.05.2026 | 336,00 | 338,14 | 327,00 | 327,25 | -2,46% | 567.513,00 |
| 01.05.2026 | 351,50 | 358,50 | 334,20 | 335,50 | -1,65% | 507.460,00 |
| 30.04.2026 | 358,00 | 366,63 | 332,32 | 341,14 | -4,18% | 930.763,00 |
| 29.04.2026 | 340,00 | 356,63 | 335,74 | 356,01 | 4,57% | 692.051,00 |
| 28.04.2026 | 343,77 | 349,73 | 340,22 | 340,46 | 0,85% | 546.458,00 |
| 27.04.2026 | 340,31 | 346,61 | 336,44 | 337,58 | -1,30% | 520.925,00 |
| 24.04.2026 | 335,90 | 342,22 | 333,44 | 342,03 | 1,87% | 373.602,00 |
| 23.04.2026 | 344,10 | 344,10 | 328,61 | 335,74 | -3,07% | 441.084,00 |
| 22.04.2026 | 345,58 | 350,82 | 343,40 | 346,38 | 1,44% | 371.861,00 |
| 21.04.2026 | 345,98 | 350,83 | 340,14 | 341,46 | -1,29% | 336.573,00 |
| 20.04.2026 | 342,12 | 349,17 | 341,42 | 345,93 | 0,97% | 229.260,00 |
| 17.04.2026 | 344,07 | 346,50 | 339,42 | 342,61 | 0,82% | 316.507,00 |
| 16.04.2026 | 343,72 | 347,22 | 339,22 | 339,84 | 0,66% | 368.370,00 |
| 15.04.2026 | 326,87 | 340,40 | 325,00 | 337,61 | 4,75% | 427.945,00 |
| 14.04.2026 | 325,66 | 329,82 | 319,45 | 322,31 | 0,46% | 568.015,00 |
| 13.04.2026 | 318,95 | 324,32 | 318,09 | 320,85 | 1,12% | 789.366,00 |
| 10.04.2026 | 322,00 | 322,01 | 314,07 | 317,30 | -1,97% | 563.660,00 |
| 09.04.2026 | 324,96 | 327,22 | 315,84 | 323,68 | -1,28% | 636.328,00 |
| 08.04.2026 | 335,26 | 340,00 | 327,45 | 327,88 | -1,74% | 484.643,00 |
| 07.04.2026 | 336,83 | 341,48 | 333,22 | 333,70 | -1,04% | 319.530,00 |
| 06.04.2026 | 338,94 | 340,92 | 334,13 | 337,20 | -0,25% | 360.030,00 |
| 02.04.2026 | 336,06 | 343,13 | 329,47 | 338,03 | 1,36% | 527.398,00 |
| 01.04.2026 | 338,29 | 340,50 | 329,20 | 333,49 | -2,60% | 421.972,00 |
| 31.03.2026 | 343,20 | 346,37 | 338,68 | 342,38 | 0,36% | 434.828,00 |
| 30.03.2026 | 336,92 | 346,19 | 335,66 | 341,15 | 2,13% | 346.494,00 |
| 27.03.2026 | 338,91 | 340,60 | 330,15 | 334,03 | -2,06% | 417.979,00 |
| 26.03.2026 | 328,89 | 347,79 | 328,89 | 341,07 | 2,90% | 362.513,00 |
| 25.03.2026 | 343,14 | 346,52 | 327,38 | 331,47 | -2,01% | 415.018,00 |
| 24.03.2026 | 343,51 | 346,50 | 333,92 | 338,27 | -3,10% | 426.241,00 |
| 23.03.2026 | 351,88 | 357,22 | 343,42 | 349,09 | -0,32% | 392.190,00 |
| 20.03.2026 | 345,00 | 355,05 | 342,00 | 350,20 | 0,04% | 998.836,00 |
| 19.03.2026 | 345,98 | 355,74 | 344,23 | 350,07 | 1,78% | 638.848,00 |
| 18.03.2026 | 344,28 | 351,50 | 342,09 | 343,95 | -1,29% | 369.983,00 |
| 17.03.2026 | 348,08 | 360,00 | 346,23 | 348,45 | -0,05% | 386.400,00 |
| 16.03.2026 | 350,14 | 354,42 | 346,70 | 348,63 | -0,33% | 443.868,00 |
| 13.03.2026 | 348,33 | 350,76 | 341,98 | 349,79 | 1,24% | 413.198,00 |
| 12.03.2026 | 345,02 | 359,37 | 345,02 | 345,52 | -0,80% | 361.370,00 |
| 11.03.2026 | 356,86 | 360,30 | 343,54 | 348,32 | -1,67% | 378.948,00 |
| 10.03.2026 | 369,64 | 369,64 | 343,69 | 354,24 | -3,57% | 592.469,00 |
| 09.03.2026 | 366,45 | 373,46 | 361,40 | 367,35 | -1,93% | 548.082,00 |
| 06.03.2026 | 367,80 | 376,35 | 363,85 | 374,59 | 2,38% | 521.431,00 |
| 05.03.2026 | 367,80 | 377,77 | 365,68 | 365,87 | -0,62% | 764.400,00 |
| 04.03.2026 | 366,25 | 370,00 | 362,23 | 368,16 | 0,26% | 522.847,00 |
| 03.03.2026 | 350,43 | 369,77 | 343,47 | 367,22 | 3,55% | 894.546,00 |
| 02.03.2026 | 351,51 | 359,63 | 348,62 | 354,62 | -0,02% | 616.550,00 |
| 27.02.2026 | 342,34 | 355,94 | 340,94 | 354,69 | 0,45% | 812.914,00 |
| 26.02.2026 | 342,90 | 358,01 | 342,00 | 353,11 | 5,37% | 1.065.377,00 |
| 25.02.2026 | 329,15 | 337,47 | 322,79 | 335,11 | 3,50% | 729.086,00 |
| 24.02.2026 | 317,33 | 330,34 | 316,67 | 323,78 | 2,00% | 737.007,00 |
| 23.02.2026 | 315,03 | 321,30 | 306,30 | 317,43 | 0,13% | 1.080.496,00 |
| 20.02.2026 | 318,83 | 327,00 | 314,86 | 317,01 | -0,79% | 751.943,00 |
| 19.02.2026 | 319,19 | 320,15 | 313,39 | 319,55 | 0,73% | 635.948,00 |
| 18.02.2026 | 315,99 | 325,00 | 312,72 | 317,24 | 1,52% | 930.145,00 |
| 17.02.2026 | 305,31 | 316,70 | 301,93 | 312,48 | 2,81% | 1.202.693,00 |
| 13.02.2026 | 291,46 | 309,12 | 291,46 | 303,94 | 5,89% | 2.141.283,00 |
| 12.02.2026 | 320,00 | 332,70 | 283,72 | 287,04 | -15,39% | 2.501.508,00 |
| 11.02.2026 | 367,49 | 370,00 | 336,58 | 339,25 | -5,90% | 1.204.564,00 |
| 10.02.2026 | 357,32 | 367,55 | 356,55 | 360,51 | 1,48% | 783.337,00 |
| 09.02.2026 | 346,00 | 358,00 | 343,11 | 355,24 | 1,98% | 760.547,00 |
| 06.02.2026 | 343,50 | 348,81 | 339,64 | 348,35 | 2,20% | 767.820,00 |
| 05.02.2026 | 345,87 | 355,80 | 337,89 | 340,86 | -0,69% | 1.219.886,00 |
| 04.02.2026 | 335,89 | 348,42 | 320,23 | 343,24 | 3,37% | 1.308.026,00 |
| 03.02.2026 | 362,20 | 362,20 | 321,33 | 332,05 | -8,50% | 1.536.115,00 |
| 02.02.2026 | 372,00 | 375,64 | 362,56 | 362,88 | -1,77% | 667.808,00 |
| 30.01.2026 | 382,00 | 383,07 | 365,70 | 369,40 | -2,79% | 700.869,00 |
| 29.01.2026 | 416,10 | 416,43 | 377,30 | 380,00 | -9,33% | 841.719,00 |
| 28.01.2026 | 435,45 | 435,45 | 419,09 | 419,12 | -1,65% | 322.701,00 |
| 27.01.2026 | 440,05 | 440,05 | 421,42 | 426,16 | -3,11% | 364.094,00 |
| 26.01.2026 | 433,66 | 441,02 | 433,66 | 439,82 | -0,17% | 270.415,00 |
| 22.01.2026 | 438,36 | 443,47 | 435,02 | 440,58 | 1,44% | 400.114,00 |
| 21.01.2026 | 431,30 | 438,33 | 427,79 | 434,33 | 1,37% | 479.531,00 |
| 20.01.2026 | 435,94 | 438,92 | 427,65 | 428,47 | -2,62% | 441.871,00 |
| 16.01.2026 | 444,54 | 445,43 | 436,00 | 440,01 | -1,38% | 309.823,00 |
| 15.01.2026 | 450,14 | 451,82 | 438,94 | 446,15 | -1,29% | 400.148,00 |
| 14.01.2026 | 440,45 | 452,60 | 439,18 | 452,00 | 2,00% | 372.996,00 |
| 13.01.2026 | 446,95 | 447,76 | 437,96 | 443,14 | -0,74% | 452.638,00 |
| 12.01.2026 | 446,00 | 450,76 | 444,39 | 446,46 | -0,43% | 317.145,00 |
| 09.01.2026 | 456,20 | 456,51 | 447,73 | 448,37 | -1,11% | 205.008,00 |
| 08.01.2026 | 451,26 | 460,68 | 450,69 | 453,40 | 1,15% | 336.425,00 |
| 07.01.2026 | 445,25 | 450,66 | 441,36 | 448,23 | 1,03% | 301.352,00 |
| 06.01.2026 | 441,06 | 445,75 | 438,21 | 443,66 | 0,58% | 365.346,00 |
| 05.01.2026 | 433,00 | 446,09 | 430,00 | 441,10 | 1,21% | 353.702,00 |
| 02.01.2026 | 451,71 | 451,74 | 431,68 | 435,83 | -3,99% | 353.567,00 |
| 31.12.2025 | 456,21 | 458,78 | 453,22 | 453,95 | -0,91% | 181.345,00 |
| 30.12.2025 | 458,63 | 464,38 | 457,92 | 458,13 | -0,56% | 141.141,00 |
| 29.12.2025 | 459,52 | 463,36 | 458,54 | 460,72 | -0,07% | 211.520,00 |
| 26.12.2025 | 462,00 | 462,30 | 458,87 | 461,06 | -0,06% | 129.452,00 |
| 24.12.2025 | 461,44 | 461,51 | 457,52 | 461,32 | -0,20% | 113.723,00 |
| 23.12.2025 | 466,00 | 466,00 | 458,84 | 462,25 | -0,58% | 243.444,00 |
| 22.12.2025 | 459,68 | 469,97 | 457,90 | 464,97 | 1,54% | 297.188,00 |
| 19.12.2025 | 455,76 | 460,47 | 451,90 | 457,90 | 0,54% | 1.464.260,00 |