505,800€
0,90%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 478,30 | 486,40 | 478,30 | 486,00 | 0,10% | 8,00 |
| 02.05.2025 | 479,30 | 485,50 | 470,30 | 485,50 | 2,28% | 40,00 |
| 30.04.2025 | 472,30 | 474,70 | 467,20 | 474,70 | 3,20% | 123,00 |
| 29.04.2025 | 460,00 | 460,00 | 460,00 | 460,00 | -1,52% | 30,00 |
| 28.04.2025 | 467,10 | 467,10 | 467,10 | 467,10 | -0,28% | 3,00 |
| 25.04.2025 | 468,60 | 468,60 | 468,40 | 468,40 | -1,97% | 6,00 |
| 24.04.2025 | 502,80 | 502,80 | 477,80 | 477,80 | -5,91% | 46,00 |
| 23.04.2025 | 504,20 | 512,60 | 497,70 | 507,80 | 3,91% | 5,00 |
| 22.04.2025 | 477,40 | 488,70 | 477,40 | 488,70 | -3,27% | 11,00 |
| 17.04.2025 | 500,60 | 505,20 | 500,60 | 505,20 | 1,19% | 24,00 |
| 16.04.2025 | 504,40 | 511,60 | 494,35 | 499,25 | -2,79% | - |
| 15.04.2025 | 498,90 | 516,60 | 498,90 | 513,60 | 2,15% | 9,00 |
| 14.04.2025 | 498,60 | 508,20 | 498,60 | 502,80 | 2,20% | 12,00 |
| 11.04.2025 | 492,00 | 492,00 | 492,00 | 492,00 | -0,59% | 1,00 |
| 10.04.2025 | 501,80 | 501,80 | 490,00 | 494,90 | -3,15% | 74,00 |
| 09.04.2025 | 469,90 | 511,00 | 465,90 | 511,00 | 7,94% | 28,00 |
| 08.04.2025 | 493,60 | 501,00 | 473,40 | 473,40 | -1,97% | 55,00 |
| 07.04.2025 | 460,00 | 504,40 | 460,00 | 482,90 | -4,45% | 221,00 |
| 04.04.2025 | 507,20 | 507,20 | 489,20 | 505,40 | -2,17% | 170,00 |
| 03.04.2025 | 515,60 | 516,60 | 515,00 | 516,60 | -2,89% | 16,00 |
| 02.04.2025 | 537,20 | 537,20 | 528,80 | 532,00 | -1,08% | 120,00 |
| 01.04.2025 | 533,60 | 541,00 | 526,40 | 537,80 | 0,45% | 118,00 |
| 31.03.2025 | 530,60 | 537,00 | 525,20 | 535,40 | 0,04% | 443,00 |
| 28.03.2025 | 534,90 | 536,80 | 527,70 | 535,20 | 0,41% | - |
| 27.03.2025 | 537,00 | 537,00 | 533,00 | 533,00 | -0,49% | 10,00 |
| 26.03.2025 | 537,80 | 540,00 | 535,60 | 535,60 | -0,41% | 12,00 |
| 25.03.2025 | 529,00 | 537,80 | 529,00 | 537,80 | 1,09% | 13,00 |
| 24.03.2025 | 529,20 | 532,80 | 529,20 | 532,00 | 2,27% | 7,00 |
| 21.03.2025 | 522,80 | 522,80 | 517,60 | 520,20 | -0,12% | 24,00 |
| 20.03.2025 | 531,40 | 531,40 | 520,80 | 520,80 | -2,11% | 47,00 |
| 19.03.2025 | 524,00 | 532,00 | 524,00 | 532,00 | 2,31% | 4,00 |
| 18.03.2025 | 524,40 | 524,40 | 519,40 | 520,00 | -2,22% | 28,00 |
| 17.03.2025 | 517,20 | 531,80 | 516,80 | 531,80 | 3,54% | 195,00 |
| 14.03.2025 | 509,80 | 513,60 | 509,80 | 513,60 | 0,59% | 6,00 |
| 13.03.2025 | 519,80 | 522,80 | 508,80 | 510,60 | -1,88% | 42,00 |
| 12.03.2025 | 514,40 | 526,60 | 512,20 | 520,40 | 0,66% | 265,00 |
| 11.03.2025 | 526,60 | 529,80 | 515,00 | 517,00 | -2,01% | 170,00 |
| 10.03.2025 | 536,00 | 536,00 | 520,80 | 527,60 | 0,46% | 423,00 |
| 07.03.2025 | 564,40 | 564,40 | 521,20 | 525,20 | -6,35% | 206,00 |
| 06.03.2025 | 578,40 | 578,40 | 560,80 | 560,80 | -1,48% | 23,00 |
| 05.03.2025 | 571,00 | 571,00 | 569,20 | 569,20 | -2,67% | 12,00 |
| 04.03.2025 | 575,00 | 584,80 | 569,60 | 584,80 | 0,76% | 19,00 |
| 03.03.2025 | 580,20 | 588,80 | 579,60 | 580,40 | 0,48% | 55,00 |
| 28.02.2025 | 579,00 | 580,00 | 577,60 | 577,60 | -1,87% | 6,00 |
| 27.02.2025 | 591,00 | 591,00 | 588,60 | 588,60 | -0,24% | 4,00 |
| 26.02.2025 | 590,00 | 590,00 | 590,00 | 590,00 | 1,27% | 2,00 |
| 25.02.2025 | 582,20 | 582,60 | 578,20 | 582,60 | -0,10% | 38,00 |
| 24.02.2025 | 592,60 | 596,20 | 582,20 | 583,20 | -0,88% | 112,00 |
| 21.02.2025 | 600,60 | 605,00 | 588,00 | 588,40 | -1,77% | 33,00 |
| 20.02.2025 | 606,60 | 607,20 | 597,00 | 599,00 | -2,98% | 24,00 |
| 19.02.2025 | 617,80 | 619,40 | 605,20 | 617,40 | 0,92% | 28,00 |
| 18.02.2025 | 623,20 | 626,60 | 606,00 | 611,80 | -1,86% | 116,00 |
| 17.02.2025 | 616,80 | 623,40 | 616,40 | 623,40 | 1,93% | 71,00 |
| 14.02.2025 | 613,80 | 619,20 | 607,00 | 611,60 | -1,13% | 221,00 |
| 13.02.2025 | 607,40 | 627,20 | 607,40 | 618,60 | 4,78% | 101,00 |
| 12.02.2025 | 582,00 | 592,00 | 582,00 | 590,40 | 0,85% | 13,00 |
| 11.02.2025 | 596,00 | 596,00 | 583,00 | 585,40 | -1,41% | 59,00 |
| 10.02.2025 | 588,20 | 594,20 | 583,20 | 593,80 | 1,37% | 18,00 |
| 07.02.2025 | 596,80 | 596,80 | 585,80 | 585,80 | -1,41% | 39,00 |
| 06.02.2025 | 589,80 | 596,20 | 589,80 | 594,20 | 1,05% | 71,00 |
| 05.02.2025 | 587,80 | 588,00 | 587,80 | 588,00 | -0,44% | 10,00 |
| 04.02.2025 | 580,40 | 592,20 | 578,00 | 590,60 | 0,78% | 5,00 |
| 03.02.2025 | 584,40 | 589,00 | 570,00 | 586,00 | 1,07% | 42,00 |
| 31.01.2025 | 579,80 | 579,80 | 579,80 | 579,80 | 1,33% | 2,00 |
| 30.01.2025 | 579,40 | 579,40 | 572,20 | 572,20 | -1,92% | 56,00 |
| 29.01.2025 | 589,60 | 589,60 | 583,40 | 583,40 | -1,12% | 11,00 |
| 28.01.2025 | 577,80 | 590,00 | 577,80 | 590,00 | 2,47% | 45,00 |
| 27.01.2025 | 550,60 | 576,00 | 550,60 | 575,80 | 2,38% | 20,00 |
| 24.01.2025 | 562,80 | 562,80 | 560,60 | 562,40 | -0,99% | 18,00 |
| 23.01.2025 | 567,60 | 568,20 | 565,80 | 568,00 | 0,82% | 18,00 |
| 22.01.2025 | 561,70 | 566,10 | 558,50 | 563,40 | 0,39% | - |
| 21.01.2025 | 547,70 | 562,70 | 547,50 | 561,20 | 2,04% | - |
| 20.01.2025 | 556,60 | 556,60 | 550,00 | 550,00 | -1,72% | 8,00 |
| 17.01.2025 | 564,40 | 564,40 | 556,80 | 559,60 | 1,41% | 55,00 |
| 16.01.2025 | 551,80 | 551,80 | 551,80 | 551,80 | -0,97% | 1,00 |
| 15.01.2025 | 557,80 | 563,00 | 557,20 | 557,20 | 1,09% | 17,00 |