423,590$
-0,45%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 429,13 | 431,86 | 422,54 | 423,59 | -0,45% | 579.612,00 |
| 11.11.2026 | 415,18 | 426,25 | 413,33 | 425,52 | 0,92% | 494.467,00 |
| 10.11.2026 | 416,36 | 421,84 | 410,58 | 421,66 | 0,83% | 790.937,00 |
| 09.11.2026 | 418,20 | 423,67 | 413,13 | 418,18 | -0,57% | 599.783,00 |
| 06.11.2026 | 415,77 | 421,72 | 413,39 | 420,56 | -2,28% | 738.573,00 |
| 05.11.2026 | 429,70 | 437,34 | 422,79 | 430,37 | 1,69% | 1.471.930,00 |
| 04.11.2026 | 413,26 | 425,75 | 410,44 | 423,20 | 4,69% | 1.020.731,00 |
| 03.11.2026 | 397,05 | 409,90 | 393,19 | 404,24 | 0,07% | 1.124.798,00 |
| 02.11.2026 | 389,85 | 409,46 | 387,00 | 403,94 | 2,44% | 1.261.623,00 |
| 30.10.2026 | 383,33 | 397,23 | 376,21 | 394,30 | 5,45% | 1.315.032,00 |
| 29.10.2026 | 356,10 | 375,72 | 348,52 | 373,93 | 3,61% | 1.789.103,00 |
| 28.10.2026 | 373,34 | 379,38 | 356,86 | 360,90 | -4,68% | 1.277.630,00 |
| 27.10.2026 | 382,67 | 384,80 | 375,33 | 378,62 | -2,01% | 562.144,00 |
| 26.10.2026 | 387,42 | 389,44 | 379,88 | 386,38 | -0,96% | 701.064,00 |
| 23.10.2026 | 392,20 | 394,66 | 386,11 | 390,14 | -0,59% | 558.709,00 |
| 22.10.2026 | 380,33 | 394,91 | 380,01 | 392,45 | 4,44% | 1.023.587,00 |
| 21.10.2026 | 374,89 | 378,17 | 371,45 | 375,76 | -0,37% | 881.698,00 |
| 20.10.2026 | 368,54 | 377,90 | 366,46 | 377,17 | 4,74% | 707.697,00 |
| 19.10.2026 | 356,68 | 363,14 | 355,55 | 360,09 | -0,22% | 368.327,00 |
| 16.10.2026 | 367,78 | 369,93 | 354,04 | 360,87 | -0,76% | 532.905,00 |
| 15.10.2026 | 356,72 | 366,83 | 356,68 | 363,62 | 3,86% | 739.688,00 |
| 14.10.2026 | 346,13 | 351,58 | 341,54 | 350,11 | 0,93% | 729.184,00 |
| 13.10.2026 | 341,45 | 349,95 | 341,25 | 346,90 | 2,05% | 662.441,00 |
| 12.10.2026 | 336,10 | 342,04 | 334,56 | 339,94 | 3,15% | 522.551,00 |
| 09.10.2026 | 331,25 | 337,07 | 328,17 | 329,55 | -0,48% | 472.159,00 |
| 08.10.2026 | 326,83 | 332,37 | 324,70 | 331,15 | -0,36% | 822.623,00 |
| 07.10.2026 | 333,24 | 334,25 | 328,01 | 332,34 | 0,43% | 351.217,00 |
| 06.10.2026 | 328,33 | 335,07 | 328,33 | 330,91 | 0,79% | 430.494,00 |
| 05.10.2026 | 323,46 | 330,54 | 323,33 | 328,32 | 1,71% | 562.427,00 |
| 02.10.2026 | 329,42 | 330,83 | 322,25 | 322,81 | -2,23% | 378.943,00 |
| 01.10.2026 | 325,59 | 333,83 | 321,33 | 330,18 | 3,63% | 525.245,00 |
| 30.09.2026 | 316,03 | 325,90 | 312,63 | 318,60 | 0,74% | 693.757,00 |
| 29.09.2026 | 321,08 | 321,41 | 312,04 | 316,26 | -2,39% | 840.580,00 |
| 28.09.2026 | 320,75 | 325,79 | 317,37 | 324,02 | -0,48% | 603.697,00 |
| 25.09.2026 | 324,93 | 331,41 | 324,64 | 325,57 | -0,39% | 444.044,00 |
| 24.09.2026 | 334,80 | 338,26 | 325,89 | 326,85 | -1,71% | 616.694,00 |
| 23.09.2026 | 332,63 | 338,70 | 329,38 | 332,53 | 0,45% | 495.454,00 |
| 22.09.2026 | 337,65 | 339,86 | 323,59 | 331,05 | -0,42% | 509.146,00 |
| 21.09.2026 | 339,18 | 342,58 | 328,67 | 332,46 | -1,49% | 782.124,00 |
| 18.09.2026 | 340,86 | 342,04 | 333,85 | 337,50 | -1,19% | 2.185.357,00 |
| 17.09.2026 | 345,41 | 345,42 | 338,00 | 341,57 | -1,41% | 553.321,00 |
| 16.09.2026 | 346,07 | 350,43 | 344,02 | 346,44 | -1,89% | 647.044,00 |
| 15.09.2026 | 352,90 | 358,98 | 345,67 | 353,13 | -1,78% | 645.094,00 |
| 14.09.2026 | 347,74 | 362,00 | 347,19 | 359,54 | 6,79% | 738.457,00 |
| 11.09.2026 | 336,01 | 340,31 | 333,34 | 336,67 | 0,35% | 518.517,00 |
| 10.09.2026 | 343,33 | 346,00 | 335,13 | 335,48 | -2,10% | 766.999,00 |
| 09.09.2026 | 348,00 | 348,00 | 336,52 | 342,68 | -1,48% | 689.929,00 |
| 08.09.2026 | 359,03 | 359,03 | 343,80 | 347,82 | -4,45% | 762.723,00 |
| 04.09.2026 | 372,03 | 380,87 | 360,54 | 364,03 | -4,02% | 631.306,00 |
| 03.09.2026 | 382,00 | 393,53 | 375,39 | 379,27 | 1,17% | 797.580,00 |
| 02.09.2026 | 372,87 | 381,61 | 371,98 | 374,88 | -0,41% | 818.459,00 |
| 01.09.2026 | 370,30 | 377,70 | 367,76 | 376,43 | 1,13% | 932.481,00 |
| 31.08.2026 | 370,73 | 382,39 | 370,01 | 372,22 | -1,51% | 4.849.799,00 |
| 28.08.2026 | 370,32 | 379,44 | 369,43 | 377,94 | 2,18% | 1.105.311,00 |
| 27.08.2026 | 358,18 | 373,03 | 356,83 | 369,88 | 4,89% | 1.271.309,00 |
| 26.08.2026 | 342,41 | 355,74 | 342,00 | 352,65 | 0,74% | 576.070,00 |
| 25.08.2026 | 347,89 | 354,00 | 343,00 | 350,06 | -1,61% | 664.531,00 |
| 24.08.2026 | 353,20 | 360,00 | 350,94 | 355,79 | 1,44% | 714.116,00 |
| 21.08.2026 | 346,78 | 354,77 | 342,27 | 350,73 | 0,74% | 541.466,00 |
| 20.08.2026 | 347,12 | 353,39 | 345,38 | 348,14 | 0,36% | 643.274,00 |
| 19.08.2026 | 332,55 | 355,97 | 332,05 | 346,88 | 4,42% | 868.529,00 |
| 18.08.2026 | 327,37 | 338,22 | 327,17 | 332,21 | 3,66% | 629.587,00 |
| 17.08.2026 | 324,10 | 326,33 | 319,81 | 320,48 | -2,48% | 590.056,00 |
| 14.08.2026 | 333,25 | 335,00 | 324,93 | 328,64 | -0,09% | 713.176,00 |
| 13.08.2026 | 319,01 | 331,86 | 311,07 | 328,95 | 3,56% | 1.016.893,00 |
| 12.08.2026 | 316,13 | 319,89 | 311,89 | 317,64 | -1,64% | 645.758,00 |
| 11.08.2026 | 316,18 | 325,37 | 313,01 | 322,93 | 1,35% | 563.547,00 |
| 10.08.2026 | 308,36 | 321,00 | 308,00 | 318,63 | 1,98% | 549.525,00 |
| 07.08.2026 | 309,71 | 315,46 | 307,79 | 312,45 | 2,00% | 656.408,00 |
| 06.08.2026 | 300,99 | 307,83 | 299,73 | 306,33 | -0,08% | 822.660,00 |
| 05.08.2026 | 316,75 | 317,63 | 305,16 | 306,58 | -2,15% | 769.226,00 |
| 04.08.2026 | 300,40 | 313,34 | 300,40 | 313,33 | 2,55% | 914.375,00 |
| 03.08.2026 | 318,44 | 326,25 | 305,03 | 305,54 | -1,31% | 730.548,00 |
| 31.07.2026 | 318,46 | 321,62 | 307,63 | 309,60 | -4,24% | 1.243.501,00 |
| 30.07.2026 | 322,11 | 331,25 | 314,04 | 323,31 | -3,06% | 1.731.349,00 |
| 29.07.2026 | 336,50 | 348,62 | 328,99 | 333,50 | 0,04% | 1.403.391,00 |
| 28.07.2026 | 322,59 | 335,12 | 321,33 | 333,35 | 5,53% | 1.377.370,00 |
| 27.07.2026 | 302,52 | 323,39 | 300,17 | 315,88 | 6,30% | 784.545,00 |
| 24.07.2026 | 293,92 | 301,47 | 292,63 | 297,15 | 3,12% | 570.684,00 |
| 23.07.2026 | 289,00 | 291,05 | 284,29 | 288,16 | 1,35% | 549.623,00 |
| 22.07.2026 | 301,44 | 302,41 | 282,82 | 284,32 | -5,14% | 780.490,00 |
| 21.07.2026 | 307,30 | 314,57 | 299,65 | 299,74 | -5,73% | 655.350,00 |
| 20.07.2026 | 315,12 | 319,08 | 308,76 | 317,96 | -0,49% | 681.517,00 |
| 17.07.2026 | 313,25 | 324,83 | 313,25 | 319,51 | 1,04% | 778.432,00 |
| 16.07.2026 | 308,63 | 320,81 | 303,82 | 316,23 | 4,19% | 867.893,00 |
| 15.07.2026 | 305,71 | 311,30 | 302,26 | 303,52 | 0,74% | 562.916,00 |
| 14.07.2026 | 301,56 | 307,18 | 300,09 | 301,29 | -4,11% | 598.054,00 |
| 13.07.2026 | 312,36 | 319,20 | 312,36 | 314,22 | 1,53% | 462.238,00 |
| 10.07.2026 | 317,71 | 320,37 | 306,07 | 309,48 | -0,49% | 354.622,00 |
| 09.07.2026 | 304,69 | 311,61 | 299,60 | 311,01 | -1,04% | 542.279,00 |
| 08.07.2026 | 317,72 | 320,57 | 312,13 | 314,29 | -2,23% | 683.446,00 |
| 07.07.2026 | 327,70 | 330,73 | 321,13 | 321,45 | 0,76% | 598.452,00 |
| 06.07.2026 | 315,55 | 320,97 | 310,57 | 319,01 | 0,29% | 660.753,00 |
| 02.07.2026 | 306,59 | 320,06 | 303,80 | 318,10 | 5,45% | 774.839,00 |
| 01.07.2026 | 300,52 | 310,48 | 298,42 | 301,67 | 3,15% | 818.406,00 |
| 30.06.2026 | 285,94 | 294,80 | 284,82 | 292,46 | 0,59% | 718.070,00 |
| 29.06.2026 | 297,27 | 299,97 | 286,73 | 290,75 | -1,24% | 662.487,00 |
| 26.06.2026 | 285,10 | 295,67 | 284,79 | 294,40 | 4,74% | 1.589.513,00 |
| 25.06.2026 | 283,34 | 289,25 | 279,78 | 281,09 | -1,73% | 833.173,00 |
| 24.06.2026 | 278,39 | 291,44 | 278,39 | 286,03 | 2,47% | 861.189,00 |