516,400€
-2,93%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 552,80 | 552,80 | 550,20 | 551,20 | -0,18% | 22,00 |
| 13.01.2025 | 544,40 | 552,20 | 544,40 | 552,20 | -0,58% | 69,00 |
| 10.01.2025 | 555,40 | 555,40 | 555,40 | 555,40 | 0,25% | 1,00 |
| 09.01.2025 | 553,20 | 554,00 | 553,20 | 554,00 | -0,07% | 19,00 |
| 08.01.2025 | 541,20 | 554,60 | 540,60 | 554,40 | 1,39% | 25,00 |
| 07.01.2025 | 557,00 | 557,00 | 543,40 | 546,80 | 0,07% | 46,00 |
| 06.01.2025 | 566,80 | 566,80 | 546,40 | 546,40 | -3,29% | 29,00 |
| 03.01.2025 | 556,20 | 565,40 | 555,20 | 565,00 | 0,14% | 28,00 |
| 02.01.2025 | 557,80 | 570,80 | 557,80 | 564,20 | 1,15% | 52,00 |
| 30.12.2024 | 557,00 | 559,20 | 557,00 | 557,80 | -0,32% | 30,00 |
| 27.12.2024 | 571,80 | 571,80 | 559,60 | 559,60 | -1,76% | 22,00 |
| 23.12.2024 | 578,20 | 586,80 | 569,60 | 569,60 | -1,01% | 62,00 |
| 20.12.2024 | 567,80 | 580,40 | 552,00 | 575,40 | 0,35% | 687,00 |
| 19.12.2024 | 565,60 | 574,60 | 565,60 | 573,40 | 0,35% | 377,00 |
| 18.12.2024 | 585,00 | 585,00 | 571,40 | 571,40 | -1,48% | 24,00 |
| 17.12.2024 | 580,20 | 580,20 | 580,00 | 580,00 | -0,85% | 7,00 |
| 16.12.2024 | 583,80 | 590,00 | 581,20 | 585,00 | 0,34% | 13,00 |
| 13.12.2024 | 596,00 | 598,00 | 580,80 | 583,00 | -3,38% | 43,00 |
| 12.12.2024 | 598,40 | 603,40 | 598,40 | 603,40 | 0,97% | 6,00 |
| 11.12.2024 | 597,60 | 597,60 | 597,60 | 597,60 | 2,12% | 2,00 |
| 10.12.2024 | 585,20 | 585,20 | 585,20 | 585,20 | 1,25% | 1,00 |
| 09.12.2024 | 594,80 | 594,80 | 578,00 | 578,00 | -2,20% | 43,00 |
| 06.12.2024 | 594,20 | 596,20 | 591,00 | 591,00 | -0,54% | 17,00 |
| 05.12.2024 | 608,00 | 612,00 | 594,20 | 594,20 | -1,26% | 71,00 |
| 04.12.2024 | 591,60 | 604,40 | 591,40 | 601,80 | 1,31% | 30,00 |
| 03.12.2024 | 590,80 | 604,00 | 588,00 | 594,00 | -0,44% | 135,00 |
| 02.12.2024 | 605,00 | 611,00 | 588,60 | 596,60 | 0,00% | 261,00 |
| 29.11.2024 | 605,00 | 605,60 | 595,00 | 596,60 | -1,55% | 245,00 |
| 28.11.2024 | 615,00 | 615,00 | 603,00 | 606,00 | 1,07% | 1.319,00 |
| 27.11.2024 | 599,20 | 599,60 | 599,00 | 599,60 | -0,13% | 25,00 |
| 26.11.2024 | 590,80 | 600,40 | 584,40 | 600,40 | 1,21% | 29,00 |
| 25.11.2024 | 590,60 | 593,20 | 584,80 | 593,20 | 1,09% | 86,00 |
| 22.11.2024 | 580,20 | 587,00 | 580,20 | 586,80 | 2,34% | 123,00 |
| 21.11.2024 | 577,00 | 577,00 | 573,40 | 573,40 | 0,39% | 4,00 |
| 20.11.2024 | 574,80 | 574,80 | 571,20 | 571,20 | 0,07% | 55,00 |
| 19.11.2024 | 573,20 | 573,20 | 565,80 | 570,80 | 0,67% | 27,00 |
| 18.11.2024 | 573,80 | 578,40 | 565,20 | 567,00 | 0,04% | 178,00 |
| 15.11.2024 | 584,00 | 585,40 | 566,00 | 566,80 | -3,14% | 151,00 |
| 14.11.2024 | 591,60 | 598,00 | 582,00 | 585,20 | -0,75% | 1.292,00 |
| 13.11.2024 | 590,00 | 590,00 | 589,60 | 589,60 | 2,11% | 7,00 |
| 12.11.2024 | 572,20 | 578,20 | 572,20 | 577,40 | -2,14% | 13,00 |
| 11.11.2024 | 578,00 | 590,00 | 578,00 | 590,00 | 0,99% | 18,00 |
| 08.11.2024 | 575,00 | 584,20 | 567,20 | 584,20 | 4,25% | 16,00 |