560,000€
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 561,70 | 563,90 | 557,00 | 560,10 | 0,02% | - |
| 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% | - |
| 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% | - |