402,650€
0,64%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 403,80 | 406,40 | 399,70 | 403,60 | 0,87% | 1,00 |
| 06.11.2025 | 396,90 | 402,90 | 396,90 | 400,10 | -1,86% | 72,00 |
| 05.11.2025 | 406,30 | 412,20 | 406,30 | 407,70 | -0,66% | 14,00 |
| 04.11.2025 | 399,70 | 411,20 | 398,80 | 410,40 | 2,50% | 71,00 |
| 03.11.2025 | 415,50 | 418,90 | 400,40 | 400,40 | -4,19% | 46,00 |
| 31.10.2025 | 417,90 | 417,90 | 417,90 | 417,90 | 1,36% | 69,00 |
| 30.10.2025 | 412,40 | 416,80 | 404,10 | 412,30 | -0,77% | 41,00 |
| 29.10.2025 | 440,00 | 440,00 | 415,50 | 415,50 | -5,22% | 84,00 |
| 28.10.2025 | 436,95 | 440,20 | 433,70 | 438,40 | 0,10% | - |
| 27.10.2025 | 440,20 | 444,10 | 435,30 | 437,95 | -0,87% | - |
| 24.10.2025 | 441,80 | 441,80 | 441,80 | 441,80 | 0,61% | 1,00 |
| 23.10.2025 | 445,10 | 446,20 | 439,10 | 439,10 | -2,42% | 4,00 |
| 22.10.2025 | 450,00 | 450,00 | 450,00 | 450,00 | 3,50% | 10,00 |
| 21.10.2025 | 434,80 | 434,80 | 434,80 | 434,80 | -1,45% | 4,00 |
| 20.10.2025 | 438,70 | 441,20 | 438,70 | 441,20 | 2,44% | 11,00 |
| 17.10.2025 | 416,30 | 430,70 | 416,30 | 430,70 | -0,35% | 17,00 |
| 16.10.2025 | 432,20 | 432,20 | 432,20 | 432,20 | -0,39% | 72,00 |
| 15.10.2025 | 439,70 | 439,70 | 433,90 | 433,90 | -0,57% | 3,00 |
| 14.10.2025 | 435,40 | 437,65 | 433,55 | 436,40 | -1,29% | - |
| 13.10.2025 | 430,70 | 442,10 | 430,70 | 442,10 | 2,29% | 6,00 |
| 10.10.2025 | 432,20 | 432,20 | 432,20 | 432,20 | -2,70% | 2,00 |
| 09.10.2025 | 444,20 | 444,20 | 444,20 | 444,20 | 1,05% | 1,00 |
| 08.10.2025 | 417,90 | 439,60 | 417,90 | 439,60 | 6,00% | 57,00 |
| 07.10.2025 | 427,20 | 427,20 | 414,70 | 414,70 | -3,78% | 21,00 |
| 06.10.2025 | 430,10 | 431,00 | 426,60 | 431,00 | 1,96% | 24,00 |
| 03.10.2025 | 422,70 | 422,70 | 422,70 | 422,70 | -0,35% | 1,00 |
| 02.10.2025 | 423,60 | 426,90 | 422,40 | 424,20 | -0,96% | 24,00 |
| 01.10.2025 | 445,70 | 450,90 | 428,30 | 428,30 | -2,46% | 30,00 |
| 30.09.2025 | 449,20 | 449,20 | 439,10 | 439,10 | -2,12% | 8,00 |
| 29.09.2025 | 448,60 | 448,60 | 448,60 | 448,60 | -0,29% | 7,00 |
| 26.09.2025 | 443,60 | 449,90 | 443,60 | 449,90 | 1,17% | 16,00 |
| 25.09.2025 | 444,20 | 449,90 | 441,70 | 444,70 | -0,07% | 6,00 |
| 24.09.2025 | 445,00 | 445,00 | 445,00 | 445,00 | -1,26% | 1,00 |
| 23.09.2025 | 458,10 | 458,10 | 450,70 | 450,70 | -0,09% | 3,00 |
| 22.09.2025 | 451,30 | 453,00 | 451,10 | 451,10 | 0,85% | 9,00 |
| 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 |