505,800€
0,86%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 499,60 | 504,60 | 499,60 | 504,60 | 0,60% | - |
| 05.06.2025 | 502,60 | 502,60 | 501,60 | 501,60 | -0,75% | - |
| 04.06.2025 | 501,60 | 505,40 | 501,60 | 505,40 | 1,00% | - |
| 03.06.2025 | 489,30 | 500,40 | 489,30 | 500,40 | 1,60% | - |
| 02.06.2025 | 501,20 | 501,20 | 492,50 | 492,50 | -2,94% | - |
| 30.05.2025 | 501,20 | 507,40 | 501,20 | 507,40 | 1,32% | - |
| 29.05.2025 | 510,80 | 510,80 | 500,80 | 500,80 | -1,11% | - |
| 28.05.2025 | 504,80 | 506,40 | 504,80 | 506,40 | -0,24% | - |
| 27.05.2025 | 498,40 | 507,60 | 498,40 | 507,60 | 2,22% | - |
| 26.05.2025 | 496,60 | 496,60 | 496,60 | 496,60 | -0,52% | - |
| 23.05.2025 | 497,00 | 499,20 | 497,00 | 499,20 | -1,11% | - |
| 22.05.2025 | 496,10 | 504,80 | 496,10 | 504,80 | 1,37% | - |
| 21.05.2025 | 500,80 | 500,80 | 498,00 | 498,00 | -2,01% | - |
| 20.05.2025 | 505,60 | 515,60 | 505,60 | 508,20 | -0,39% | 50,00 |
| 19.05.2025 | 508,20 | 510,20 | 508,20 | 510,20 | -0,89% | - |
| 16.05.2025 | 507,00 | 514,80 | 507,00 | 514,80 | 0,86% | - |
| 15.05.2025 | 495,60 | 510,40 | 495,60 | 510,40 | 1,63% | - |
| 14.05.2025 | 504,00 | 504,00 | 502,20 | 502,20 | -1,06% | - |
| 13.05.2025 | 503,80 | 507,60 | 503,80 | 507,60 | 0,00% | - |
| 12.05.2025 | 501,00 | 507,60 | 501,00 | 507,60 | 2,32% | - |
| 09.05.2025 | 497,50 | 497,50 | 496,10 | 496,10 | -1,10% | 4,00 |
| 08.05.2025 | 491,70 | 501,60 | 491,70 | 501,60 | 2,08% | - |
| 07.05.2025 | 485,10 | 491,40 | 485,10 | 491,40 | 1,53% | - |
| 06.05.2025 | 480,60 | 484,00 | 480,60 | 484,00 | -0,33% | - |
| 05.05.2025 | 479,10 | 485,60 | 479,10 | 485,60 | -0,12% | - |
| 02.05.2025 | 472,50 | 486,20 | 472,50 | 486,20 | 2,40% | - |
| 30.04.2025 | 465,00 | 474,80 | 465,00 | 474,80 | 1,32% | 4,00 |
| 29.04.2025 | 455,10 | 468,60 | 455,10 | 468,60 | 2,99% | - |
| 28.04.2025 | 458,00 | 458,00 | 455,00 | 455,00 | -1,17% | - |
| 25.04.2025 | 464,90 | 464,90 | 460,40 | 460,40 | -1,22% | - |
| 24.04.2025 | 503,60 | 503,60 | 466,10 | 466,10 | -6,74% | - |
| 23.04.2025 | 498,10 | 499,80 | 498,10 | 499,80 | 1,71% | - |
| 22.04.2025 | 477,50 | 491,40 | 477,50 | 491,40 | -1,96% | - |
| 17.04.2025 | 501,60 | 501,60 | 501,20 | 501,20 | 1,35% | - |
| 16.04.2025 | 500,60 | 500,60 | 494,50 | 494,50 | -3,12% | - |
| 15.04.2025 | 499,00 | 510,40 | 499,00 | 510,40 | 1,43% | - |
| 14.04.2025 | 498,30 | 503,20 | 498,30 | 503,20 | 0,88% | - |
| 11.04.2025 | 496,20 | 498,80 | 496,20 | 498,80 | 0,83% | - |
| 10.04.2025 | 510,60 | 510,60 | 494,70 | 494,70 | 6,82% | - |
| 09.04.2025 | 463,10 | 463,10 | 463,10 | 463,10 | -1,28% | - |
| 08.04.2025 | 491,80 | 491,80 | 469,10 | 469,10 | -3,30% | - |
| 07.04.2025 | 450,00 | 485,10 | 450,00 | 485,10 | -2,28% | 5,00 |
| 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 |