268,300€
5,13%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 264,00 | 264,40 | 262,20 | 264,40 | 4,34% | 41,00 |
| 14.05.2026 | 253,40 | 253,40 | 253,40 | 253,40 | 0,24% | 87,00 |
| 13.05.2026 | 260,00 | 260,00 | 252,80 | 252,80 | -5,39% | 61,00 |
| 12.05.2026 | 267,20 | 267,20 | 267,20 | 267,20 | 1,21% | 5,00 |
| 11.05.2026 | 273,40 | 273,40 | 264,00 | 264,00 | -3,51% | 103,00 |
| 08.05.2026 | 277,40 | 277,40 | 273,60 | 273,60 | -2,98% | 23,00 |
| 07.05.2026 | 275,20 | 282,00 | 274,40 | 282,00 | 3,68% | 14,00 |
| 06.05.2026 | 276,20 | 276,20 | 272,00 | 272,00 | -3,34% | 79,00 |
| 05.05.2026 | 278,40 | 281,40 | 276,40 | 281,40 | -1,19% | 11,00 |
| 04.05.2026 | 284,40 | 288,60 | 284,40 | 284,80 | -6,01% | 42,00 |
| 30.04.2026 | 307,80 | 311,40 | 303,00 | 303,00 | 0,40% | 89,00 |
| 29.04.2026 | 293,00 | 301,80 | 293,00 | 301,80 | 3,14% | 95,00 |
| 28.04.2026 | 286,60 | 292,60 | 286,60 | 292,60 | -0,61% | 9,00 |
| 27.04.2026 | 294,60 | 294,60 | 291,00 | 294,40 | 2,58% | 81,00 |
| 24.04.2026 | 289,20 | 289,20 | 285,40 | 287,00 | 1,13% | 76,00 |
| 23.04.2026 | 296,40 | 296,60 | 283,80 | 283,80 | -3,96% | 139,00 |
| 22.04.2026 | 291,80 | 298,80 | 291,70 | 295,50 | 1,48% | - |
| 21.04.2026 | 298,60 | 298,60 | 291,20 | 291,20 | -1,22% | 9,00 |
| 20.04.2026 | 289,60 | 295,30 | 288,70 | 294,80 | 1,31% | - |
| 17.04.2026 | 291,80 | 291,80 | 287,80 | 291,00 | -0,07% | 9,00 |
| 16.04.2026 | 284,60 | 291,20 | 284,60 | 291,20 | 4,00% | 7,00 |
| 15.04.2026 | 275,40 | 282,40 | 275,20 | 280,00 | 1,82% | 98,00 |
| 14.04.2026 | 270,80 | 275,00 | 270,80 | 275,00 | 0,00% | 4,00 |
| 13.04.2026 | 267,80 | 275,00 | 267,80 | 275,00 | 1,48% | 40,00 |
| 10.04.2026 | 274,60 | 278,20 | 270,80 | 271,00 | -2,73% | 75,00 |
| 09.04.2026 | 282,20 | 282,20 | 272,60 | 278,60 | -2,25% | 71,00 |
| 08.04.2026 | 290,60 | 290,60 | 285,00 | 285,00 | -1,93% | 215,00 |
| 07.04.2026 | 290,00 | 294,20 | 289,80 | 290,60 | -0,10% | 23,00 |
| 02.04.2026 | 283,80 | 290,90 | 283,80 | 290,90 | 0,73% | 3,00 |
| 01.04.2026 | 299,40 | 299,40 | 282,90 | 288,80 | -2,47% | 41,00 |
| 31.03.2026 | 300,05 | 301,20 | 293,95 | 296,10 | -0,13% | - |
| 30.03.2026 | 292,90 | 296,50 | 292,90 | 296,50 | 2,52% | 11,00 |
| 27.03.2026 | 289,20 | 289,20 | 289,20 | 289,20 | -2,26% | 5,00 |
| 26.03.2026 | 286,90 | 295,90 | 286,60 | 295,90 | 2,78% | 55,00 |
| 25.03.2026 | 288,40 | 288,40 | 287,90 | 287,90 | -1,94% | 13,00 |
| 24.03.2026 | 292,20 | 293,60 | 292,20 | 293,60 | -2,97% | 77,00 |
| 23.03.2026 | 301,80 | 311,20 | 301,80 | 302,60 | -0,88% | 16,00 |
| 20.03.2026 | 303,20 | 305,30 | 303,20 | 305,30 | 1,29% | 32,00 |
| 19.03.2026 | 300,65 | 308,95 | 298,15 | 301,40 | 0,23% | - |
| 18.03.2026 | 304,60 | 304,60 | 300,70 | 300,70 | -0,56% | 5,00 |
| 17.03.2026 | 301,40 | 312,25 | 300,20 | 302,40 | -1,24% | - |
| 16.03.2026 | 310,10 | 310,10 | 306,20 | 306,20 | 0,53% | 2,00 |
| 13.03.2026 | 303,00 | 304,60 | 300,50 | 304,60 | 0,96% | 19,00 |
| 12.03.2026 | 299,30 | 301,70 | 299,30 | 301,70 | -0,76% | 8,00 |
| 11.03.2026 | 307,80 | 307,80 | 304,00 | 304,00 | -0,13% | 9,00 |
| 10.03.2026 | 317,00 | 317,10 | 296,10 | 304,40 | -4,04% | 113,00 |
| 09.03.2026 | 313,60 | 322,50 | 313,60 | 317,20 | -1,95% | 65,00 |
| 06.03.2026 | 317,80 | 323,50 | 315,70 | 323,50 | 0,87% | 118,00 |
| 05.03.2026 | 319,00 | 320,70 | 319,00 | 320,70 | 1,84% | 5,00 |
| 04.03.2026 | 313,20 | 315,30 | 311,90 | 314,90 | -0,82% | 234,00 |
| 03.03.2026 | 299,50 | 318,00 | 298,20 | 317,50 | 3,79% | 19,00 |
| 02.03.2026 | 299,00 | 306,40 | 299,00 | 305,90 | 2,65% | 98,00 |
| 27.02.2026 | 298,80 | 298,80 | 293,70 | 298,00 | -0,73% | 53,00 |
| 26.02.2026 | 285,80 | 300,20 | 285,80 | 300,20 | 5,48% | 75,00 |
| 25.02.2026 | 276,00 | 284,60 | 276,00 | 284,60 | 2,37% | 30,00 |
| 24.02.2026 | 271,30 | 278,00 | 270,00 | 278,00 | 3,54% | 25,00 |
| 23.02.2026 | 272,80 | 272,80 | 260,10 | 268,50 | -0,78% | 121,00 |
| 20.02.2026 | 270,00 | 275,10 | 270,00 | 270,60 | 1,23% | 70,00 |
| 19.02.2026 | 270,90 | 270,90 | 267,20 | 267,30 | -1,04% | 100,00 |
| 18.02.2026 | 273,10 | 273,10 | 270,00 | 270,10 | 2,66% | 40,00 |
| 17.02.2026 | 262,20 | 263,90 | 262,00 | 263,10 | 1,62% | 45,00 |
| 16.02.2026 | 258,40 | 259,00 | 258,40 | 258,90 | 0,04% | 15,00 |
| 13.02.2026 | 243,50 | 258,80 | 243,50 | 258,80 | 4,52% | 41,00 |
| 12.02.2026 | 270,60 | 274,60 | 246,10 | 247,60 | -13,06% | 535,00 |
| 11.02.2026 | 301,00 | 305,30 | 283,10 | 284,80 | -7,02% | 188,00 |
| 10.02.2026 | 300,80 | 306,50 | 300,00 | 306,30 | 2,58% | 132,00 |
| 09.02.2026 | 296,60 | 298,90 | 293,40 | 298,60 | 2,05% | 67,00 |
| 06.02.2026 | 296,20 | 296,20 | 289,40 | 292,60 | -1,22% | 145,00 |
| 05.02.2026 | 288,60 | 296,20 | 288,50 | 296,20 | 5,86% | 70,00 |
| 04.02.2026 | 279,40 | 279,80 | 279,40 | 279,80 | 2,45% | 4,00 |
| 03.02.2026 | 305,30 | 305,30 | 273,10 | 273,10 | -11,76% | 30,00 |
| 02.02.2026 | 312,00 | 314,60 | 308,20 | 309,50 | -0,42% | 38,00 |
| 30.01.2026 | 319,30 | 319,30 | 308,50 | 310,80 | -4,28% | 35,00 |
| 29.01.2026 | 350,00 | 353,70 | 324,70 | 324,70 | -8,07% | 23,00 |
| 28.01.2026 | 358,00 | 358,00 | 353,20 | 353,20 | -0,59% | 14,00 |
| 27.01.2026 | 370,00 | 371,00 | 352,35 | 355,30 | -3,48% | - |
| 26.01.2026 | 364,60 | 371,70 | 364,60 | 368,10 | 0,35% | 20,00 |
| 23.01.2026 | 379,00 | 379,00 | 365,10 | 366,80 | -2,02% | 90,00 |
| 22.01.2026 | 371,95 | 377,75 | 370,80 | 374,35 | 3,04% | - |
| 21.01.2026 | 362,50 | 363,30 | 362,50 | 363,30 | -1,14% | 14,00 |
| 20.01.2026 | 370,40 | 373,40 | 366,20 | 367,50 | -2,78% | 97,00 |
| 19.01.2026 | 378,00 | 378,00 | 378,00 | 378,00 | -1,01% | 10,00 |
| 16.01.2026 | 384,90 | 384,95 | 376,85 | 381,85 | -0,01% | - |
| 15.01.2026 | 385,60 | 391,30 | 381,80 | 381,90 | -0,16% | 27,00 |
| 14.01.2026 | 382,50 | 382,50 | 382,50 | 382,50 | 1,32% | 8,00 |
| 13.01.2026 | 384,90 | 384,90 | 375,90 | 377,50 | -1,72% | 17,00 |
| 12.01.2026 | 384,10 | 384,10 | 384,10 | 384,10 | -0,67% | 1,00 |
| 09.01.2026 | 389,20 | 389,20 | 386,70 | 386,70 | 1,15% | 12,00 |
| 08.01.2026 | 382,30 | 382,30 | 382,30 | 382,30 | -0,65% | 1,00 |
| 07.01.2026 | 383,20 | 384,80 | 383,20 | 384,80 | 2,15% | 4,00 |
| 06.01.2026 | 371,50 | 381,00 | 371,50 | 376,70 | -0,05% | 5,00 |
| 05.01.2026 | 370,30 | 376,90 | 370,30 | 376,90 | -0,45% | 7,00 |
| 02.01.2026 | 389,60 | 390,80 | 378,60 | 378,60 | -2,52% | 13,00 |
| 30.12.2025 | 388,60 | 388,60 | 388,40 | 388,40 | -1,15% | 8,00 |
| 29.12.2025 | 390,40 | 392,90 | 390,40 | 392,90 | 0,10% | 15,00 |
| 23.12.2025 | 397,80 | 397,80 | 391,70 | 392,50 | -0,96% | 16,00 |
| 22.12.2025 | 393,50 | 396,30 | 393,50 | 396,30 | 2,56% | 2,00 |
| 19.12.2025 | 385,50 | 386,40 | 385,50 | 386,40 | -0,74% | 8,00 |
| 18.12.2025 | 389,30 | 389,30 | 389,30 | 389,30 | 0,93% | 7,00 |
| 17.12.2025 | 381,80 | 385,70 | 381,80 | 385,70 | 0,36% | 8,00 |