400,550€
-0,39%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 403,75 | 404,15 | 399,15 | 401,30 | -0,20% | - |
| 06.11.2025 | 397,00 | 402,10 | 397,00 | 402,10 | -1,06% | - |
| 05.11.2025 | 406,40 | 406,40 | 406,40 | 406,40 | 1,70% | - |
| 04.11.2025 | 399,60 | 399,60 | 399,60 | 399,60 | -0,87% | - |
| 03.11.2025 | 409,40 | 409,40 | 403,10 | 403,10 | -2,26% | - |
| 31.10.2025 | 411,50 | 412,40 | 411,50 | 412,40 | 0,05% | - |
| 30.10.2025 | 410,30 | 412,20 | 410,30 | 412,20 | 0,34% | - |
| 29.10.2025 | 435,90 | 435,90 | 410,80 | 410,80 | -6,10% | - |
| 28.10.2025 | 435,50 | 437,50 | 435,50 | 437,50 | 0,23% | - |
| 27.10.2025 | 437,00 | 437,00 | 436,50 | 436,50 | -0,11% | - |
| 24.10.2025 | 442,50 | 442,50 | 437,00 | 437,00 | -1,38% | - |
| 23.10.2025 | 438,80 | 443,10 | 438,80 | 443,10 | 0,23% | - |
| 22.10.2025 | 443,80 | 443,80 | 442,10 | 442,10 | -0,96% | - |
| 21.10.2025 | 435,30 | 450,70 | 435,30 | 446,40 | 1,59% | 10,00 |
| 20.10.2025 | 431,30 | 439,40 | 431,30 | 439,40 | 1,74% | - |
| 17.10.2025 | 418,50 | 431,90 | 418,50 | 431,90 | 1,72% | - |
| 16.10.2025 | 427,70 | 427,70 | 424,60 | 424,60 | -1,30% | - |
| 15.10.2025 | 433,40 | 433,40 | 430,20 | 430,20 | -1,22% | - |
| 14.10.2025 | 432,10 | 435,50 | 432,10 | 435,50 | -1,36% | - |
| 13.10.2025 | 434,80 | 441,50 | 434,80 | 441,50 | 1,68% | - |
| 10.10.2025 | 435,20 | 435,20 | 433,80 | 434,20 | -1,09% | - |
| 09.10.2025 | 441,30 | 441,30 | 439,00 | 439,00 | -1,35% | - |
| 08.10.2025 | 412,30 | 445,00 | 412,30 | 445,00 | 7,05% | - |
| 07.10.2025 | 420,30 | 420,30 | 415,70 | 415,70 | -1,86% | - |
| 06.10.2025 | 426,00 | 428,00 | 423,60 | 423,60 | -1,26% | 7,00 |
| 03.10.2025 | 422,60 | 429,00 | 422,60 | 429,00 | 0,89% | - |
| 02.10.2025 | 423,00 | 425,20 | 423,00 | 425,20 | -0,70% | - |
| 01.10.2025 | 439,70 | 443,20 | 428,20 | 428,20 | -3,75% | 93,00 |
| 30.09.2025 | 446,30 | 446,30 | 444,90 | 444,90 | -1,18% | - |
| 29.09.2025 | 449,60 | 450,20 | 449,60 | 450,20 | -0,57% | - |
| 26.09.2025 | 444,20 | 452,80 | 444,20 | 452,80 | 1,43% | - |
| 25.09.2025 | 442,10 | 446,40 | 442,10 | 446,40 | 0,29% | - |
| 24.09.2025 | 445,10 | 445,10 | 445,10 | 445,10 | -0,65% | - |
| 23.09.2025 | 451,20 | 451,20 | 448,00 | 448,00 | -1,23% | - |
| 22.09.2025 | 451,20 | 453,60 | 451,20 | 453,60 | -0,33% | - |
| 19.09.2025 | 446,80 | 455,10 | 446,80 | 455,10 | 1,22% | - |
| 18.09.2025 | 452,70 | 452,70 | 449,60 | 449,60 | 0,18% | - |
| 17.09.2025 | 447,60 | 448,80 | 447,60 | 448,80 | -0,16% | 10,00 |
| 16.09.2025 | 455,10 | 455,10 | 449,50 | 449,50 | -1,94% | - |
| 15.09.2025 | 461,70 | 461,70 | 458,40 | 458,40 | -1,36% | 14,00 |
| 12.09.2025 | 469,00 | 469,00 | 464,70 | 464,70 | -0,35% | - |
| 11.09.2025 | 466,95 | 468,80 | 463,70 | 466,35 | -1,41% | - |
| 10.09.2025 | 473,00 | 473,00 | 473,00 | 473,00 | -1,95% | - |
| 09.09.2025 | 481,05 | 482,95 | 477,50 | 482,40 | 0,51% | - |
| 08.09.2025 | 477,90 | 480,80 | 474,45 | 479,95 | 1,73% | - |
| 05.09.2025 | 471,80 | 471,80 | 471,80 | 471,80 | -0,19% | - |
| 04.09.2025 | 471,40 | 472,70 | 471,40 | 472,70 | 0,00% | - |
| 03.09.2025 | 469,60 | 472,70 | 469,60 | 472,70 | 0,02% | - |
| 02.09.2025 | 473,80 | 473,80 | 472,60 | 472,60 | -0,25% | - |
| 01.09.2025 | 476,30 | 476,30 | 473,80 | 473,80 | -1,06% | - |
| 29.08.2025 | 472,50 | 478,90 | 472,50 | 478,90 | 0,78% | - |
| 28.08.2025 | 479,00 | 479,00 | 475,20 | 475,20 | -1,16% | - |
| 27.08.2025 | 467,60 | 480,80 | 467,60 | 480,80 | 1,97% | - |
| 26.08.2025 | 473,10 | 473,10 | 471,50 | 471,50 | -1,34% | 8,00 |
| 25.08.2025 | 475,70 | 477,90 | 475,70 | 477,90 | 0,13% | - |
| 22.08.2025 | 485,50 | 485,50 | 477,30 | 477,30 | -1,55% | - |
| 21.08.2025 | 483,90 | 484,80 | 483,90 | 484,80 | -0,10% | - |
| 20.08.2025 | 485,40 | 485,40 | 485,30 | 485,30 | -0,39% | - |
| 19.08.2025 | 482,80 | 487,20 | 482,80 | 487,20 | 0,23% | - |
| 18.08.2025 | 485,50 | 486,10 | 485,50 | 486,10 | -0,67% | - |
| 15.08.2025 | 491,60 | 491,60 | 489,40 | 489,40 | -0,24% | - |
| 14.08.2025 | 491,70 | 491,70 | 490,60 | 490,60 | -0,69% | - |
| 13.08.2025 | 479,10 | 494,00 | 479,10 | 494,00 | 2,26% | - |
| 12.08.2025 | 499,60 | 499,60 | 483,10 | 483,10 | -3,76% | - |
| 11.08.2025 | 506,60 | 506,60 | 502,00 | 502,00 | -1,49% | - |
| 08.08.2025 | 511,80 | 511,80 | 509,60 | 509,60 | -0,66% | - |
| 07.08.2025 | 520,40 | 520,40 | 513,00 | 513,00 | -2,40% | - |
| 06.08.2025 | 524,20 | 525,60 | 524,20 | 525,60 | 0,23% | - |
| 05.08.2025 | 519,00 | 524,40 | 519,00 | 524,40 | 1,20% | - |
| 04.08.2025 | 500,80 | 518,20 | 500,80 | 518,20 | 2,33% | - |
| 01.08.2025 | 506,40 | 506,40 | 506,40 | 506,40 | -0,47% | - |
| 31.07.2025 | 482,90 | 508,80 | 482,90 | 508,80 | 5,78% | 15,00 |
| 30.07.2025 | 475,20 | 481,00 | 475,20 | 481,00 | 0,92% | - |
| 29.07.2025 | 477,90 | 477,90 | 476,60 | 476,60 | -0,63% | - |
| 28.07.2025 | 472,50 | 479,60 | 472,50 | 479,60 | 1,70% | - |
| 25.07.2025 | 474,10 | 475,30 | 471,60 | 471,60 | -0,23% | - |
| 24.07.2025 | 471,20 | 472,70 | 471,20 | 472,70 | -0,59% | - |
| 23.07.2025 | 479,00 | 479,50 | 475,50 | 475,50 | -1,10% | - |
| 22.07.2025 | 475,60 | 480,80 | 474,80 | 480,80 | 0,27% | - |
| 21.07.2025 | 482,00 | 482,10 | 479,50 | 479,50 | -0,10% | - |
| 18.07.2025 | 480,70 | 487,20 | 480,00 | 480,00 | -0,76% | 33,00 |
| 17.07.2025 | 477,10 | 483,70 | 477,10 | 483,70 | 0,88% | - |
| 16.07.2025 | 472,00 | 479,50 | 472,00 | 479,50 | 0,40% | - |
| 15.07.2025 | 478,20 | 478,20 | 477,60 | 477,60 | -0,62% | - |
| 14.07.2025 | 466,50 | 480,60 | 466,50 | 480,60 | 1,84% | - |
| 11.07.2025 | 474,60 | 474,60 | 471,90 | 471,90 | -2,38% | - |
| 10.07.2025 | 488,60 | 488,60 | 483,40 | 483,40 | -2,52% | - |
| 09.07.2025 | 495,90 | 495,90 | 495,90 | 495,90 | -0,54% | - |
| 08.07.2025 | 497,50 | 498,60 | 497,50 | 498,60 | -0,36% | - |
| 07.07.2025 | 499,20 | 500,40 | 499,20 | 500,40 | 0,66% | - |
| 04.07.2025 | 499,40 | 499,40 | 497,10 | 497,10 | -0,98% | - |
| 03.07.2025 | 490,90 | 502,00 | 490,90 | 502,00 | 1,99% | - |
| 02.07.2025 | 498,50 | 498,50 | 492,20 | 492,20 | -1,52% | - |
| 01.07.2025 | 498,80 | 499,80 | 498,80 | 499,80 | 1,19% | - |
| 30.06.2025 | 493,90 | 493,90 | 493,90 | 493,90 | 0,04% | - |
| 27.06.2025 | 491,10 | 493,70 | 491,10 | 493,70 | -0,12% | - |
| 26.06.2025 | 494,30 | 494,30 | 488,10 | 494,30 | -1,81% | - |
| 25.06.2025 | 503,40 | 503,40 | 503,40 | 503,40 | -0,32% | - |
| 24.06.2025 | 499,70 | 505,00 | 499,70 | 505,00 | 3,04% | - |
| 23.06.2025 | 490,10 | 490,10 | 490,10 | 490,10 | -0,49% | - |