570,800€
-0,14%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 570,70 | 571,20 | 565,60 | 570,90 | -0,12% | - |
| 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% | - |
| 08.11.2024 | 567,20 | 579,60 | 567,20 | 579,60 | 2,19% | - |
| 07.11.2024 | 558,00 | 567,20 | 558,00 | 567,20 | -2,64% | - |
| 06.11.2024 | 582,60 | 582,60 | 582,60 | 582,60 | 6,31% | - |
| 05.11.2024 | 548,00 | 548,00 | 548,00 | 548,00 | -0,54% | - |
| 04.11.2024 | 548,80 | 551,00 | 548,80 | 551,00 | -0,51% | - |
| 01.11.2024 | 555,80 | 555,80 | 553,80 | 553,80 | -0,32% | - |
| 31.10.2024 | 562,20 | 562,20 | 555,60 | 555,60 | -1,77% | - |
| 30.10.2024 | 565,00 | 565,60 | 565,00 | 565,60 | -0,14% | - |
| 29.10.2024 | 560,00 | 566,40 | 560,00 | 566,40 | 1,14% | 3,00 |
| 28.10.2024 | 560,00 | 560,00 | 560,00 | 560,00 | -0,46% | - |
| 25.10.2024 | 562,60 | 562,60 | 562,60 | 562,60 | -0,64% | - |
| 24.10.2024 | 536,00 | 567,40 | 536,00 | 566,20 | 4,93% | 16,00 |
| 23.10.2024 | 537,60 | 539,60 | 537,60 | 539,60 | -0,44% | - |
| 22.10.2024 | 537,00 | 542,00 | 537,00 | 542,00 | 0,00% | - |
| 21.10.2024 | 538,40 | 542,00 | 538,40 | 542,00 | 0,67% | - |
| 18.10.2024 | 538,40 | 538,40 | 538,40 | 538,40 | -0,66% | - |
| 17.10.2024 | 539,40 | 542,00 | 539,40 | 542,00 | -0,26% | - |
| 16.10.2024 | 547,40 | 547,40 | 543,40 | 543,40 | -1,52% | - |
| 15.10.2024 | 547,20 | 555,60 | 547,20 | 551,80 | 0,36% | 90,00 |
| 14.10.2024 | 539,60 | 549,80 | 539,60 | 549,80 | 3,42% | - |
| 11.10.2024 | 531,60 | 531,60 | 531,60 | 531,60 | -0,67% | - |
| 10.10.2024 | 536,60 | 536,60 | 535,20 | 535,20 | -0,71% | - |
| 09.10.2024 | 536,80 | 539,00 | 536,80 | 539,00 | 0,00% | - |
| 08.10.2024 | 527,20 | 539,00 | 527,20 | 539,00 | 2,20% | 25,00 |
| 07.10.2024 | 524,00 | 527,40 | 524,00 | 527,40 | 0,65% | - |
| 04.10.2024 | 524,00 | 524,00 | 524,00 | 524,00 | -0,27% | - |
| 03.10.2024 | 523,20 | 525,40 | 523,20 | 525,40 | -0,27% | - |
| 02.10.2024 | 517,00 | 526,80 | 517,00 | 526,80 | 1,23% | - |
| 01.10.2024 | 520,20 | 520,40 | 520,20 | 520,40 | 1,44% | 1,00 |
| 30.09.2024 | 513,00 | 513,00 | 513,00 | 513,00 | -0,77% | - |
| 27.09.2024 | 516,40 | 517,00 | 516,40 | 517,00 | -0,12% | - |
| 26.09.2024 | 518,20 | 518,20 | 517,60 | 517,60 | -0,54% | - |
| 25.09.2024 | 517,80 | 520,40 | 517,80 | 520,40 | -0,23% | - |
| 24.09.2024 | 521,60 | 521,60 | 521,60 | 521,60 | 1,36% | - |
| 23.09.2024 | 514,60 | 514,60 | 514,60 | 514,60 | 0,00% | - |
| 20.09.2024 | 515,00 | 515,00 | 514,60 | 514,60 | -0,89% | - |
| 19.09.2024 | 519,20 | 519,20 | 519,20 | 519,20 | 0,19% | - |
| 18.09.2024 | 518,20 | 518,20 | 518,20 | 518,20 | -0,35% | - |
| 17.09.2024 | 523,00 | 523,00 | 520,00 | 520,00 | -0,88% | - |
| 16.09.2024 | 520,80 | 524,60 | 520,80 | 524,60 | 0,19% | - |
| 13.09.2024 | 523,00 | 523,60 | 523,00 | 523,60 | -0,95% | - |
| 12.09.2024 | 528,60 | 528,60 | 528,60 | 528,60 | -0,08% | - |
| 11.09.2024 | 533,40 | 533,40 | 529,00 | 529,00 | -1,89% | - |
| 10.09.2024 | 530,40 | 539,20 | 530,40 | 539,20 | 2,90% | - |
| 09.09.2024 | 524,00 | 524,00 | 524,00 | 524,00 | -0,42% | - |
| 06.09.2024 | 520,00 | 526,20 | 520,00 | 526,20 | 0,57% | - |
| 05.09.2024 | 525,60 | 525,60 | 523,20 | 523,20 | -0,87% | - |
| 04.09.2024 | 518,60 | 527,80 | 518,60 | 527,80 | 1,46% | - |
| 03.09.2024 | 527,20 | 527,20 | 520,20 | 520,20 | -1,18% | - |
| 02.09.2024 | 526,40 | 526,40 | 526,40 | 526,40 | -0,57% | - |
| 30.08.2024 | 526,60 | 529,40 | 526,60 | 529,40 | 0,15% | - |
| 29.08.2024 | 520,60 | 528,60 | 520,60 | 528,60 | 1,42% | - |
| 28.08.2024 | 515,00 | 523,80 | 515,00 | 521,20 | 1,20% | 7,00 |
| 27.08.2024 | 508,20 | 515,00 | 508,20 | 515,00 | 1,46% | - |
| 26.08.2024 | 507,60 | 507,60 | 507,60 | 507,60 | -0,04% | - |
| 23.08.2024 | 512,00 | 512,00 | 507,80 | 507,80 | -1,36% | - |
| 22.08.2024 | 517,80 | 517,80 | 514,80 | 514,80 | -0,81% | - |
| 21.08.2024 | 515,20 | 519,00 | 515,20 | 519,00 | 0,23% | - |
| 20.08.2024 | 522,00 | 522,00 | 517,80 | 517,80 | -0,77% | - |
| 19.08.2024 | 524,60 | 524,60 | 521,80 | 521,80 | -0,76% | - |
| 16.08.2024 | 526,80 | 526,80 | 525,80 | 525,80 | 0,04% | - |
| 15.08.2024 | 525,60 | 525,60 | 525,60 | 525,60 | 0,11% | - |
| 14.08.2024 | 523,40 | 530,60 | 523,40 | 525,00 | -0,64% | 11,00 |
| 13.08.2024 | 528,40 | 528,40 | 528,40 | 528,40 | 0,11% | - |
| 12.08.2024 | 523,00 | 527,80 | 523,00 | 527,80 | 0,57% | - |
| 09.08.2024 | 527,40 | 527,40 | 524,80 | 524,80 | 1,71% | - |
| 08.08.2024 | 516,00 | 516,00 | 516,00 | 516,00 | -1,07% | - |
| 07.08.2024 | 521,80 | 521,80 | 521,60 | 521,60 | 0,12% | - |
| 06.08.2024 | 519,60 | 521,00 | 519,60 | 521,00 | 1,40% | - |
| 05.08.2024 | 513,80 | 513,80 | 513,80 | 513,80 | -1,31% | - |
| 02.08.2024 | 520,60 | 520,60 | 520,60 | 520,60 | -0,88% | - |
| 01.08.2024 | 521,60 | 525,20 | 521,60 | 525,20 | 0,42% | - |
| 31.07.2024 | 528,60 | 528,60 | 523,00 | 523,00 | -1,80% | - |
| 30.07.2024 | 530,20 | 537,00 | 530,20 | 532,60 | -0,19% | 6,00 |
| 29.07.2024 | 541,60 | 541,60 | 533,60 | 533,60 | 0,91% | - |
| 26.07.2024 | 518,20 | 528,80 | 518,20 | 528,80 | 1,85% | 2,00 |
| 25.07.2024 | 472,50 | 519,20 | 472,50 | 519,20 | 8,82% | - |
| 24.07.2024 | 479,60 | 479,60 | 477,10 | 477,10 | -1,99% | - |
| 23.07.2024 | 482,90 | 486,80 | 482,90 | 486,80 | 1,73% | - |
| 22.07.2024 | 478,50 | 478,50 | 478,50 | 478,50 | 0,02% | - |
| 19.07.2024 | 478,40 | 478,40 | 478,40 | 478,40 | -1,08% | - |
| 18.07.2024 | 481,20 | 483,60 | 481,20 | 483,60 | -0,19% | - |
| 17.07.2024 | 480,00 | 484,50 | 480,00 | 484,50 | 0,41% | - |
| 16.07.2024 | 474,60 | 482,50 | 474,60 | 482,50 | 1,03% | - |
| 15.07.2024 | 477,60 | 477,60 | 477,60 | 477,60 | -0,48% | - |
| 12.07.2024 | 470,40 | 479,90 | 470,40 | 479,90 | 1,57% | - |
| 11.07.2024 | 467,60 | 472,50 | 467,60 | 472,50 | 0,30% | - |
| 10.07.2024 | 466,50 | 471,10 | 466,50 | 471,10 | 0,73% | - |
| 09.07.2024 | 469,20 | 469,20 | 467,70 | 467,70 | -0,49% | - |
| 08.07.2024 | 470,00 | 470,00 | 470,00 | 470,00 | -0,04% | - |