430,100€
-3,33%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 442,90 | 447,45 | 439,70 | 444,85 | -0,01% | 90,00 |
| 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% | - |
| 20.06.2025 | 488,90 | 492,50 | 488,90 | 492,50 | 1,19% | - |
| 19.06.2025 | 490,20 | 490,20 | 486,70 | 486,70 | -2,89% | - |
| 18.06.2025 | 501,20 | 501,20 | 501,20 | 501,20 | -0,79% | - |
| 17.06.2025 | 504,00 | 505,20 | 504,00 | 505,20 | -0,36% | - |
| 16.06.2025 | 505,20 | 507,00 | 505,20 | 507,00 | 1,20% | - |
| 13.06.2025 | 499,40 | 501,00 | 499,40 | 501,00 | -0,83% | - |
| 12.06.2025 | 501,00 | 505,20 | 500,20 | 505,20 | -0,12% | 3,00 |
| 11.06.2025 | 508,60 | 508,60 | 505,80 | 505,80 | -1,29% | - |
| 10.06.2025 | 504,00 | 512,40 | 504,00 | 512,40 | 0,91% | - |
| 09.06.2025 | 500,40 | 507,80 | 500,40 | 507,80 | 0,63% | - |
| 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% | - |