491,700€
-4,64%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 509,20 | 509,20 | 496,40 | 496,40 | -3,72% | - |
| 03.04.2025 | 515,40 | 515,60 | 515,40 | 515,60 | -3,88% | - |
| 02.04.2025 | 536,80 | 536,80 | 536,40 | 536,40 | -0,59% | - |
| 01.04.2025 | 534,00 | 539,60 | 534,00 | 539,60 | 1,09% | - |
| 31.03.2025 | 530,60 | 533,80 | 525,80 | 533,80 | 0,26% | 16,00 |
| 28.03.2025 | 532,80 | 532,80 | 532,40 | 532,40 | -0,37% | - |
| 27.03.2025 | 535,20 | 535,20 | 534,40 | 534,40 | -0,34% | - |
| 26.03.2025 | 535,40 | 536,20 | 535,40 | 536,20 | -0,26% | - |
| 25.03.2025 | 528,80 | 537,60 | 528,80 | 537,60 | 2,32% | - |
| 24.03.2025 | 525,40 | 525,40 | 525,40 | 525,40 | 0,50% | - |
| 21.03.2025 | 520,20 | 522,80 | 520,20 | 522,80 | -0,04% | - |
| 20.03.2025 | 529,80 | 529,80 | 523,00 | 523,00 | -1,21% | - |
| 19.03.2025 | 523,20 | 529,40 | 523,20 | 529,40 | 0,99% | - |
| 18.03.2025 | 523,60 | 524,20 | 519,40 | 524,20 | 0,23% | 4,00 |
| 17.03.2025 | 513,20 | 523,00 | 513,20 | 523,00 | 1,24% | 5,00 |
| 14.03.2025 | 509,80 | 516,60 | 509,80 | 516,60 | 1,53% | - |
| 13.03.2025 | 519,80 | 519,80 | 508,80 | 508,80 | -2,38% | - |
| 12.03.2025 | 512,40 | 525,00 | 512,40 | 521,20 | 2,16% | 16,00 |
| 11.03.2025 | 526,40 | 526,40 | 510,20 | 510,20 | -2,82% | 100,00 |
| 10.03.2025 | 536,80 | 536,80 | 523,40 | 525,00 | -2,63% | 13,00 |
| 07.03.2025 | 556,80 | 556,80 | 539,20 | 539,20 | -3,78% | - |
| 06.03.2025 | 572,40 | 572,40 | 560,40 | 560,40 | -2,94% | - |
| 05.03.2025 | 579,80 | 579,80 | 576,60 | 577,40 | 0,42% | - |
| 04.03.2025 | 575,00 | 575,00 | 575,00 | 575,00 | -0,35% | - |
| 03.03.2025 | 580,80 | 580,80 | 577,00 | 577,00 | -0,76% | - |
| 28.02.2025 | 578,60 | 581,40 | 578,60 | 581,40 | 0,03% | - |
| 27.02.2025 | 585,40 | 595,00 | 581,20 | 581,20 | -1,06% | 3,00 |
| 26.02.2025 | 583,20 | 587,40 | 583,20 | 587,40 | 0,34% | 23,00 |
| 25.02.2025 | 581,60 | 585,60 | 578,60 | 585,40 | -0,27% | 4,00 |
| 24.02.2025 | 583,60 | 587,00 | 583,60 | 587,00 | -3,36% | - |
| 21.02.2025 | 600,60 | 607,40 | 600,60 | 607,40 | 1,74% | 2,00 |
| 20.02.2025 | 611,80 | 611,80 | 597,00 | 597,00 | -3,15% | 2,00 |
| 19.02.2025 | 607,80 | 616,40 | 607,80 | 616,40 | 0,85% | 12,00 |
| 18.02.2025 | 613,80 | 613,80 | 611,20 | 611,20 | -0,49% | - |
| 17.02.2025 | 609,80 | 622,20 | 609,80 | 614,20 | 0,69% | 3,00 |
| 14.02.2025 | 613,20 | 614,00 | 608,60 | 610,00 | -1,93% | 16,00 |
| 13.02.2025 | 581,20 | 622,00 | 581,20 | 622,00 | 6,29% | - |
| 12.02.2025 | 582,60 | 585,20 | 582,60 | 585,20 | -0,34% | - |
| 11.02.2025 | 588,20 | 588,20 | 586,00 | 587,20 | -1,08% | 2,00 |
| 10.02.2025 | 587,80 | 593,60 | 587,80 | 593,60 | 1,78% | 12,00 |
| 07.02.2025 | 590,80 | 590,80 | 583,20 | 583,20 | -1,05% | - |
| 06.02.2025 | 589,40 | 589,40 | 589,40 | 589,40 | 0,14% | - |
| 05.02.2025 | 578,60 | 588,60 | 578,60 | 588,60 | 0,41% | - |
| 04.02.2025 | 578,20 | 586,20 | 578,20 | 586,20 | 0,17% | - |
| 03.02.2025 | 577,00 | 585,20 | 577,00 | 585,20 | 1,21% | - |
| 31.01.2025 | 572,00 | 578,20 | 572,00 | 578,20 | -0,34% | - |
| 30.01.2025 | 580,20 | 580,20 | 580,20 | 580,20 | -0,62% | - |
| 29.01.2025 | 589,40 | 589,40 | 583,80 | 583,80 | -1,62% | 9,00 |
| 28.01.2025 | 577,00 | 593,40 | 577,00 | 593,40 | 6,69% | - |
| 27.01.2025 | 556,20 | 556,20 | 556,20 | 556,20 | -1,07% | - |
| 24.01.2025 | 561,40 | 563,00 | 561,40 | 562,20 | -0,78% | 57,00 |
| 23.01.2025 | 559,00 | 566,60 | 559,00 | 566,60 | 0,75% | - |
| 22.01.2025 | 557,00 | 562,40 | 557,00 | 562,40 | 0,43% | - |
| 21.01.2025 | 543,80 | 562,00 | 543,80 | 560,00 | 1,89% | 26,00 |
| 20.01.2025 | 549,60 | 549,60 | 549,60 | 549,60 | -0,61% | - |
| 17.01.2025 | 555,80 | 555,80 | 553,00 | 553,00 | -1,07% | 3,00 |
| 16.01.2025 | 551,80 | 559,00 | 550,80 | 559,00 | 0,87% | 18,00 |
| 15.01.2025 | 549,00 | 556,00 | 549,00 | 554,20 | 0,33% | 10,00 |
| 14.01.2025 | 544,60 | 552,40 | 544,60 | 552,40 | 1,92% | - |
| 13.01.2025 | 542,00 | 542,00 | 542,00 | 542,00 | -0,70% | - |
| 10.01.2025 | 554,20 | 554,20 | 545,80 | 545,80 | -1,30% | - |
| 09.01.2025 | 553,00 | 553,00 | 553,00 | 553,00 | -0,40% | - |
| 08.01.2025 | 542,00 | 555,20 | 542,00 | 555,20 | 2,25% | 3,00 |
| 07.01.2025 | 548,20 | 548,20 | 543,00 | 543,00 | -3,14% | - |
| 06.01.2025 | 560,60 | 560,60 | 560,60 | 560,60 | 0,97% | - |
| 03.01.2025 | 555,20 | 555,20 | 555,20 | 555,20 | -0,68% | - |
| 02.01.2025 | 553,60 | 559,00 | 553,60 | 559,00 | 0,04% | - |
| 30.12.2024 | 558,80 | 558,80 | 558,80 | 558,80 | -0,25% | - |
| 27.12.2024 | 563,60 | 563,60 | 560,20 | 560,20 | -1,58% | - |
| 23.12.2024 | 578,20 | 585,40 | 569,20 | 569,20 | -1,42% | 10,00 |
| 20.12.2024 | 567,80 | 577,40 | 567,80 | 577,40 | 0,63% | 2,00 |
| 19.12.2024 | 565,20 | 573,80 | 565,20 | 573,80 | 1,20% | 22,00 |
| 18.12.2024 | 575,40 | 575,40 | 567,00 | 567,00 | -2,21% | 15,00 |
| 17.12.2024 | 579,80 | 579,80 | 579,80 | 579,80 | 0,28% | - |
| 16.12.2024 | 578,20 | 578,20 | 578,20 | 578,20 | -0,34% | - |
| 13.12.2024 | 596,40 | 596,40 | 580,20 | 580,20 | -3,04% | 26,00 |
| 12.12.2024 | 588,20 | 598,40 | 588,20 | 598,40 | 0,57% | - |
| 11.12.2024 | 583,40 | 595,00 | 583,40 | 595,00 | 2,09% | - |
| 10.12.2024 | 584,80 | 584,80 | 582,80 | 582,80 | -1,02% | - |
| 09.12.2024 | 585,00 | 588,80 | 585,00 | 588,80 | -1,24% | - |
| 06.12.2024 | 593,80 | 596,20 | 593,80 | 596,20 | 0,13% | 4,00 |
| 05.12.2024 | 598,60 | 609,00 | 595,40 | 595,40 | -1,29% | 3,00 |
| 04.12.2024 | 589,80 | 603,20 | 589,80 | 603,20 | 1,75% | - |
| 03.12.2024 | 590,80 | 592,80 | 590,80 | 592,80 | 0,27% | - |
| 02.12.2024 | 607,00 | 607,00 | 590,80 | 591,20 | -0,24% | 26,00 |
| 29.11.2024 | 600,00 | 606,00 | 592,60 | 592,60 | -1,17% | 6,00 |
| 28.11.2024 | 594,60 | 610,00 | 594,60 | 599,60 | 0,54% | 143,00 |
| 27.11.2024 | 600,00 | 607,80 | 596,40 | 596,40 | -1,19% | 5,00 |
| 26.11.2024 | 591,20 | 603,60 | 591,20 | 603,60 | 2,55% | - |
| 25.11.2024 | 588,80 | 588,80 | 588,60 | 588,60 | 0,79% | 29,00 |
| 22.11.2024 | 565,60 | 584,00 | 565,60 | 584,00 | 2,17% | 25,00 |
| 21.11.2024 | 566,40 | 571,60 | 566,40 | 571,60 | 0,32% | - |
| 20.11.2024 | 565,20 | 569,80 | 565,20 | 569,80 | 0,71% | 6,00 |
| 19.11.2024 | 565,20 | 565,80 | 565,20 | 565,80 | -0,77% | - |
| 18.11.2024 | 570,20 | 576,40 | 570,20 | 570,20 | 0,67% | 76,00 |
| 15.11.2024 | 584,00 | 584,00 | 566,40 | 566,40 | -2,81% | 1,00 |
| 14.11.2024 | 580,60 | 600,00 | 580,60 | 582,80 | 0,17% | 23,00 |
| 13.11.2024 | 577,80 | 581,80 | 577,80 | 581,80 | -0,03% | - |
| 12.11.2024 | 571,80 | 582,00 | 571,80 | 582,00 | 0,41% | - |
| 11.11.2024 | 579,60 | 579,60 | 579,60 | 579,60 | 0,00% | - |