451,950€
1,04%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 454,55 | 454,55 | 452,95 | 453,05 | 1,29% | - |
| 19.09.2025 | 447,20 | 447,30 | 447,20 | 447,30 | -0,60% | 20,00 |
| 18.09.2025 | 450,70 | 450,70 | 449,90 | 450,00 | -1,23% | 20,00 |
| 17.09.2025 | 447,40 | 455,60 | 445,40 | 455,60 | 0,82% | 90,00 |
| 16.09.2025 | 453,90 | 460,30 | 451,90 | 451,90 | -2,29% | 11,00 |
| 15.09.2025 | 468,60 | 468,60 | 461,50 | 462,50 | -0,62% | 4,00 |
| 12.09.2025 | 468,40 | 468,40 | 465,40 | 465,40 | -0,96% | 17,00 |
| 11.09.2025 | 466,85 | 471,45 | 463,95 | 469,90 | 0,85% | - |
| 10.09.2025 | 476,00 | 478,90 | 464,15 | 465,95 | -2,29% | 15,00 |
| 09.09.2025 | 481,00 | 482,95 | 473,50 | 476,85 | -0,44% | 12,00 |
| 08.09.2025 | 477,95 | 480,70 | 475,45 | 478,95 | 0,37% | - |
| 05.09.2025 | 475,30 | 479,00 | 470,60 | 477,20 | 0,46% | - |
| 04.09.2025 | 470,40 | 475,00 | 470,40 | 475,00 | 0,01% | 12,00 |
| 03.09.2025 | 473,05 | 477,10 | 470,80 | 474,95 | 0,35% | - |
| 02.09.2025 | 473,80 | 478,60 | 472,70 | 473,30 | -0,17% | 42,00 |
| 01.09.2025 | 484,00 | 484,00 | 474,10 | 474,10 | -0,80% | 25,00 |
| 29.08.2025 | 477,00 | 477,90 | 477,00 | 477,90 | 0,35% | 11,00 |
| 28.08.2025 | 482,45 | 483,60 | 470,80 | 476,25 | -1,26% | - |
| 27.08.2025 | 471,05 | 482,80 | 471,00 | 482,35 | 2,50% | - |
| 26.08.2025 | 472,90 | 472,90 | 470,60 | 470,60 | -1,32% | 2,00 |
| 25.08.2025 | 481,60 | 482,20 | 476,90 | 476,90 | -0,28% | 3,00 |
| 22.08.2025 | 489,15 | 490,25 | 473,20 | 478,25 | -1,33% | - |
| 21.08.2025 | 484,70 | 484,70 | 484,70 | 484,70 | -1,28% | 26,00 |
| 20.08.2025 | 487,90 | 491,00 | 487,90 | 491,00 | 0,44% | 5,00 |
| 19.08.2025 | 486,40 | 491,10 | 482,85 | 488,85 | 1,06% | - |
| 18.08.2025 | 483,70 | 483,70 | 483,70 | 483,70 | -1,65% | 1,00 |
| 15.08.2025 | 491,00 | 498,00 | 488,60 | 491,80 | -0,12% | 12,00 |
| 14.08.2025 | 495,35 | 497,90 | 489,85 | 492,40 | -0,53% | - |
| 13.08.2025 | 495,00 | 495,00 | 495,00 | 495,00 | -1,00% | 7,00 |
| 12.08.2025 | 500,00 | 500,00 | 500,00 | 500,00 | -2,50% | 2,00 |
| 11.08.2025 | 507,00 | 512,80 | 507,00 | 512,80 | 0,43% | 2,00 |
| 08.08.2025 | 510,60 | 510,60 | 510,60 | 510,60 | -0,97% | 2,00 |
| 07.08.2025 | 528,20 | 528,20 | 515,60 | 515,60 | -3,01% | 5,00 |
| 06.08.2025 | 531,60 | 531,60 | 531,60 | 531,60 | 2,27% | 3,00 |
| 05.08.2025 | 519,80 | 519,80 | 519,80 | 519,80 | 0,23% | 2,00 |
| 04.08.2025 | 500,80 | 518,60 | 500,80 | 518,60 | 2,65% | 10,00 |
| 01.08.2025 | 511,40 | 512,00 | 501,80 | 505,20 | 0,84% | 40,00 |
| 31.07.2025 | 490,00 | 501,00 | 490,00 | 501,00 | 4,05% | 39,00 |
| 30.07.2025 | 475,20 | 481,50 | 474,50 | 481,50 | 0,63% | 28,00 |
| 29.07.2025 | 478,50 | 478,50 | 478,50 | 478,50 | 0,23% | 2,00 |
| 28.07.2025 | 477,40 | 477,40 | 477,40 | 477,40 | 0,44% | 12,00 |
| 25.07.2025 | 473,40 | 475,30 | 473,20 | 475,30 | -0,16% | 25,00 |
| 24.07.2025 | 474,80 | 477,60 | 472,80 | 476,05 | 0,39% | - |
| 23.07.2025 | 486,20 | 486,20 | 474,20 | 474,20 | -1,45% | 3,00 |
| 22.07.2025 | 479,15 | 484,25 | 477,25 | 481,20 | 0,17% | - |
| 21.07.2025 | 480,40 | 480,40 | 480,40 | 480,40 | -0,83% | 1,00 |
| 18.07.2025 | 480,10 | 484,40 | 480,10 | 484,40 | 0,14% | 3,00 |
| 17.07.2025 | 481,90 | 483,70 | 477,80 | 483,70 | 1,94% | 20,00 |
| 16.07.2025 | 471,70 | 474,70 | 471,70 | 474,50 | -1,10% | 4,00 |
| 15.07.2025 | 485,20 | 485,90 | 479,80 | 479,80 | 0,88% | 27,00 |
| 14.07.2025 | 468,60 | 475,60 | 468,60 | 475,60 | 0,13% | 8,00 |
| 11.07.2025 | 475,10 | 475,10 | 475,00 | 475,00 | -1,74% | 5,00 |
| 10.07.2025 | 497,40 | 497,40 | 482,70 | 483,40 | -1,91% | 36,00 |
| 09.07.2025 | 502,60 | 502,60 | 492,80 | 492,80 | -0,83% | 25,00 |
| 08.07.2025 | 496,90 | 496,90 | 496,90 | 496,90 | -0,70% | 2,00 |
| 07.07.2025 | 502,20 | 504,00 | 500,40 | 500,40 | -0,12% | 7,00 |
| 04.07.2025 | 498,00 | 501,00 | 498,00 | 501,00 | -0,28% | 19,00 |
| 03.07.2025 | 494,70 | 504,90 | 492,65 | 502,40 | 3,23% | - |
| 02.07.2025 | 497,40 | 498,60 | 486,70 | 486,70 | -1,91% | 7,00 |
| 01.07.2025 | 506,40 | 506,40 | 495,40 | 496,20 | -0,58% | 10,00 |
| 30.06.2025 | 498,30 | 499,10 | 498,30 | 499,10 | 0,24% | 2,00 |
| 27.06.2025 | 490,30 | 497,90 | 490,30 | 497,90 | 0,87% | 7,00 |
| 26.06.2025 | 493,60 | 493,60 | 493,60 | 493,60 | -1,59% | 40,00 |
| 25.06.2025 | 509,20 | 509,20 | 501,60 | 501,60 | -0,67% | 20,00 |
| 24.06.2025 | 499,50 | 505,00 | 499,50 | 505,00 | 1,92% | 5,00 |
| 23.06.2025 | 498,80 | 505,40 | 492,70 | 495,50 | 0,19% | 11,00 |
| 20.06.2025 | 493,75 | 497,80 | 492,40 | 494,55 | -0,29% | - |
| 19.06.2025 | 496,00 | 496,00 | 496,00 | 496,00 | -2,44% | 7,00 |
| 18.06.2025 | 508,40 | 508,40 | 508,40 | 508,40 | 0,67% | 3,00 |
| 17.06.2025 | 510,40 | 515,60 | 505,00 | 505,00 | -1,02% | 46,00 |
| 16.06.2025 | 508,80 | 513,40 | 500,40 | 510,20 | 2,00% | 50,00 |
| 13.06.2025 | 508,60 | 508,60 | 500,20 | 500,20 | -1,26% | 19,00 |
| 12.06.2025 | 506,60 | 506,60 | 506,60 | 506,60 | -0,24% | 8,00 |
| 11.06.2025 | 511,80 | 511,80 | 507,80 | 507,80 | 0,75% | 20,00 |
| 10.06.2025 | 503,00 | 504,00 | 503,00 | 504,00 | -0,83% | 2,00 |
| 09.06.2025 | 508,20 | 508,20 | 508,20 | 508,20 | 1,03% | 1,00 |
| 06.06.2025 | 500,20 | 503,00 | 499,60 | 503,00 | 0,34% | 14,00 |
| 05.06.2025 | 506,30 | 509,30 | 499,20 | 501,30 | -1,07% | - |
| 04.06.2025 | 505,10 | 509,70 | 494,00 | 506,70 | 3,79% | - |
| 03.06.2025 | 488,20 | 488,20 | 488,20 | 488,20 | -1,15% | 1,00 |
| 02.06.2025 | 506,60 | 507,00 | 493,90 | 493,90 | -1,85% | 4,00 |
| 30.05.2025 | 503,20 | 503,20 | 503,20 | 503,20 | 0,14% | 1,00 |
| 29.05.2025 | 517,10 | 517,10 | 498,25 | 502,50 | -0,93% | - |
| 28.05.2025 | 508,50 | 513,00 | 506,50 | 507,20 | 0,60% | - |
| 27.05.2025 | 498,10 | 504,20 | 498,10 | 504,20 | 0,30% | 9,00 |
| 26.05.2025 | 500,10 | 504,90 | 499,75 | 502,70 | 0,56% | - |
| 23.05.2025 | 505,40 | 505,40 | 499,80 | 499,90 | -0,30% | 12,00 |
| 22.05.2025 | 501,40 | 501,40 | 501,40 | 501,40 | -0,20% | 9,00 |
| 21.05.2025 | 500,80 | 503,00 | 500,80 | 502,40 | -0,51% | 32,00 |
| 20.05.2025 | 512,80 | 512,80 | 505,00 | 505,00 | -0,16% | 5,00 |
| 19.05.2025 | 505,80 | 505,80 | 505,80 | 505,80 | -1,90% | 1,00 |
| 16.05.2025 | 515,60 | 515,60 | 515,60 | 515,60 | 0,82% | 30,00 |
| 15.05.2025 | 502,20 | 511,40 | 499,40 | 511,40 | 2,20% | 4,00 |
| 14.05.2025 | 510,20 | 515,20 | 500,40 | 500,40 | -1,77% | 280,00 |
| 13.05.2025 | 509,40 | 509,40 | 509,40 | 509,40 | -0,10% | 1,00 |
| 12.05.2025 | 504,60 | 518,90 | 501,60 | 509,90 | 2,64% | - |
| 09.05.2025 | 496,80 | 496,80 | 496,80 | 496,80 | -1,00% | 1,00 |
| 08.05.2025 | 493,50 | 501,80 | 493,50 | 501,80 | 2,91% | 66,00 |
| 07.05.2025 | 492,50 | 496,20 | 487,60 | 487,60 | 1,16% | 3,00 |
| 06.05.2025 | 478,30 | 483,20 | 478,30 | 482,00 | -0,82% | 74,00 |