383,100€
0,87%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 384,20 | 384,20 | 382,80 | 382,80 | 0,79% | 53,00 |
| 11.11.2026 | 379,80 | 379,80 | 379,80 | 379,80 | 1,33% | 10,00 |
| 10.11.2026 | 375,40 | 375,40 | 370,40 | 374,80 | 1,30% | 8,00 |
| 09.11.2026 | 376,60 | 376,60 | 368,60 | 370,00 | -1,60% | 256,00 |
| 06.11.2026 | 390,00 | 390,00 | 371,40 | 376,00 | -0,74% | 51,00 |
| 05.11.2026 | 374,40 | 381,40 | 374,40 | 378,80 | 0,91% | 19,00 |
| 04.11.2026 | 357,00 | 375,80 | 357,00 | 375,40 | 3,76% | 170,00 |
| 03.11.2026 | 358,80 | 363,20 | 357,80 | 361,80 | -0,77% | 139,00 |
| 02.11.2026 | 350,80 | 364,60 | 347,00 | 364,60 | 2,94% | 49,00 |
| 30.10.2026 | 337,00 | 355,20 | 337,00 | 354,20 | 6,18% | 65,00 |
| 29.10.2026 | 312,60 | 335,00 | 312,60 | 333,60 | 10,46% | 32,00 |
| 28.10.2026 | 340,60 | 340,60 | 302,00 | 302,00 | -11,33% | 44,00 |
| 27.10.2026 | 346,60 | 351,60 | 340,60 | 340,60 | -0,29% | 62,00 |
| 26.10.2026 | 350,60 | 353,80 | 341,60 | 341,60 | -1,67% | 181,00 |
| 23.10.2026 | 349,00 | 352,20 | 344,00 | 347,40 | -0,46% | 137,00 |
| 22.10.2026 | 335,60 | 349,00 | 335,00 | 349,00 | 4,49% | 89,00 |
| 21.10.2026 | 336,40 | 336,40 | 334,00 | 334,00 | 0,36% | 116,00 |
| 20.10.2026 | 320,80 | 332,80 | 320,80 | 332,80 | 4,39% | 83,00 |
| 19.10.2026 | 324,40 | 324,40 | 318,80 | 318,80 | 0,00% | 6,00 |
| 16.10.2026 | 322,80 | 324,60 | 318,80 | 318,80 | -1,36% | 48,00 |
| 15.10.2026 | 316,60 | 323,20 | 316,60 | 323,20 | 3,26% | 14,00 |
| 14.10.2026 | 311,20 | 313,00 | 311,20 | 313,00 | 1,16% | 43,00 |
| 13.10.2026 | 307,60 | 309,40 | 307,60 | 309,40 | 2,38% | 12,00 |
| 12.10.2026 | 302,20 | 302,20 | 302,20 | 302,20 | 2,68% | 4,00 |
| 09.10.2026 | 296,30 | 300,90 | 291,70 | 294,30 | 0,58% | - |
| 08.10.2026 | 295,20 | 295,20 | 292,60 | 292,60 | -0,48% | 5,00 |
| 07.10.2026 | 296,00 | 297,80 | 294,00 | 294,00 | -0,14% | 151,00 |
| 06.10.2026 | 294,40 | 294,40 | 294,40 | 294,40 | 0,62% | 3,00 |
| 05.10.2026 | 292,60 | 292,60 | 292,60 | 292,60 | 1,88% | 2,00 |
| 02.10.2026 | 293,20 | 294,20 | 287,20 | 287,20 | -2,97% | 103,00 |
| 01.10.2026 | 280,80 | 296,00 | 280,60 | 296,00 | 5,41% | 43,00 |
| 30.09.2026 | 280,80 | 280,80 | 280,80 | 280,80 | 1,96% | 50,00 |
| 29.09.2026 | 275,40 | 275,40 | 275,40 | 275,40 | -3,50% | 11,00 |
| 28.09.2026 | 287,00 | 287,00 | 285,40 | 285,40 | -0,63% | 58,00 |
| 25.09.2026 | 285,00 | 288,00 | 285,00 | 287,20 | -1,17% | 29,00 |
| 24.09.2026 | 295,00 | 295,00 | 287,00 | 290,60 | -1,56% | 18,00 |
| 23.09.2026 | 293,60 | 295,20 | 286,20 | 295,20 | 2,50% | 27,00 |
| 22.09.2026 | 284,60 | 288,00 | 284,60 | 288,00 | 0,21% | 13,00 |
| 21.09.2026 | 299,60 | 300,60 | 287,40 | 287,40 | -2,51% | 85,00 |
| 18.09.2026 | 295,60 | 295,60 | 293,60 | 294,80 | 0,20% | 158,00 |
| 17.09.2026 | 305,60 | 305,60 | 294,20 | 294,20 | -3,67% | 111,00 |
| 16.09.2026 | 305,40 | 305,40 | 305,40 | 305,40 | -0,26% | 1,00 |
| 15.09.2026 | 311,00 | 311,60 | 303,60 | 306,20 | -1,48% | 10,00 |
| 14.09.2026 | 291,00 | 311,20 | 290,90 | 310,80 | 7,99% | - |
| 11.09.2026 | 287,80 | 287,80 | 287,80 | 287,80 | -0,42% | 15,00 |
| 10.09.2026 | 289,00 | 289,00 | 289,00 | 289,00 | -1,83% | 15,00 |
| 09.09.2026 | 297,40 | 297,40 | 294,40 | 294,40 | -1,74% | 113,00 |
| 08.09.2026 | 310,20 | 310,20 | 298,00 | 299,60 | -4,22% | 77,00 |
| 07.09.2026 | 313,60 | 313,60 | 310,20 | 312,80 | -0,76% | 14,00 |
| 04.09.2026 | 327,60 | 327,60 | 315,20 | 315,20 | -3,02% | 15,00 |
| 03.09.2026 | 325,00 | 330,60 | 324,20 | 325,00 | 0,00% | 141,00 |
| 02.09.2026 | 323,60 | 325,00 | 323,60 | 325,00 | 1,50% | 55,00 |
| 01.09.2026 | 322,60 | 322,60 | 320,20 | 320,20 | -0,56% | 4,00 |
| 31.08.2026 | 324,00 | 328,60 | 322,00 | 322,00 | -0,86% | 110,00 |
| 28.08.2026 | 319,40 | 324,80 | 319,40 | 324,80 | 1,37% | 79,00 |
| 27.08.2026 | 311,80 | 320,40 | 311,80 | 320,40 | 6,23% | 67,00 |
| 26.08.2026 | 298,00 | 301,60 | 297,80 | 301,60 | 1,07% | 53,00 |
| 25.08.2026 | 303,80 | 306,80 | 298,40 | 298,40 | -2,42% | 3.029,00 |
| 24.08.2026 | 302,00 | 305,80 | 298,20 | 305,80 | 1,26% | 104,00 |
| 21.08.2026 | 297,60 | 303,60 | 292,40 | 302,00 | 1,21% | 77,00 |
| 20.08.2026 | 295,20 | 300,60 | 293,20 | 298,40 | -1,00% | 198,00 |
| 19.08.2026 | 285,40 | 301,40 | 285,40 | 301,40 | 4,15% | 84,00 |
| 18.08.2026 | 275,20 | 291,60 | 275,20 | 289,40 | 3,95% | 122,00 |
| 17.08.2026 | 292,80 | 292,80 | 277,20 | 278,40 | -2,73% | 82,00 |
| 14.08.2026 | 290,40 | 294,80 | 281,80 | 286,20 | 0,07% | 61,00 |
| 13.08.2026 | 279,80 | 286,00 | 272,60 | 286,00 | 4,69% | 126,00 |
| 12.08.2026 | 272,00 | 273,40 | 272,00 | 273,20 | -2,71% | 79,00 |
| 11.08.2026 | 276,20 | 280,80 | 276,20 | 280,80 | 1,15% | 107,00 |
| 10.08.2026 | 275,80 | 280,20 | 265,20 | 277,60 | 3,58% | 111,00 |
| 07.08.2026 | 271,00 | 271,00 | 266,60 | 268,00 | 2,84% | 31,00 |
| 06.08.2026 | 261,00 | 270,80 | 260,60 | 260,60 | -2,18% | 94,00 |
| 05.08.2026 | 277,60 | 280,40 | 265,00 | 266,40 | -0,30% | 109,00 |
| 04.08.2026 | 270,80 | 270,80 | 260,00 | 267,20 | -1,04% | 79,00 |
| 03.08.2026 | 272,00 | 281,80 | 270,00 | 270,00 | 0,07% | 44,00 |
| 31.07.2026 | 280,40 | 283,80 | 268,80 | 269,80 | -4,12% | 154,00 |
| 30.07.2026 | 300,60 | 300,60 | 275,20 | 281,40 | -3,30% | 69,00 |
| 29.07.2026 | 294,80 | 303,40 | 290,00 | 291,00 | -0,27% | 150,00 |
| 28.07.2026 | 280,00 | 293,20 | 280,00 | 291,80 | 4,81% | 45,00 |
| 27.07.2026 | 263,60 | 278,60 | 263,60 | 278,40 | 6,42% | 162,00 |
| 24.07.2026 | 252,60 | 261,60 | 252,60 | 261,60 | 3,48% | 62,00 |
| 23.07.2026 | 249,40 | 253,20 | 246,40 | 252,80 | 1,12% | 202,00 |
| 22.07.2026 | 267,40 | 267,40 | 250,00 | 250,00 | -5,37% | 186,00 |
| 21.07.2026 | 278,20 | 282,20 | 264,20 | 264,20 | -4,07% | 186,00 |
| 20.07.2026 | 282,00 | 282,00 | 272,40 | 275,40 | -0,43% | 73,00 |
| 17.07.2026 | 269,20 | 276,60 | 269,20 | 276,60 | -0,36% | 35,00 |
| 16.07.2026 | 277,60 | 277,60 | 277,60 | 277,60 | 4,83% | 38,00 |
| 15.07.2026 | 262,20 | 270,00 | 262,20 | 264,80 | 0,53% | 37,00 |
| 14.07.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -5,59% | 14,00 |
| 13.07.2026 | 272,60 | 279,00 | 272,60 | 279,00 | 3,33% | 69,00 |
| 10.07.2026 | 271,90 | 278,20 | 267,90 | 270,00 | 0,30% | - |
| 09.07.2026 | 269,20 | 269,20 | 269,20 | 269,20 | -2,18% | 120,00 |
| 08.07.2026 | 278,40 | 282,00 | 274,80 | 275,20 | -2,41% | 244,00 |
| 07.07.2026 | 281,60 | 288,00 | 281,60 | 282,00 | 1,81% | 102,00 |
| 06.07.2026 | 276,40 | 277,00 | 276,40 | 277,00 | -0,86% | 46,00 |
| 03.07.2026 | 279,40 | 279,40 | 279,40 | 279,40 | 0,43% | 5,00 |
| 02.07.2026 | 263,20 | 278,20 | 263,20 | 278,20 | 3,34% | 52,00 |
| 01.07.2026 | 257,40 | 269,20 | 257,40 | 269,20 | 4,99% | 9,00 |
| 30.06.2026 | 254,20 | 256,40 | 253,20 | 256,40 | 0,87% | 47,00 |
| 29.06.2026 | 261,40 | 261,40 | 254,20 | 254,20 | -1,32% | 82,00 |
| 26.06.2026 | 257,60 | 257,60 | 257,60 | 257,60 | 3,21% | 5,00 |