278,500€
6,30%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 275,40 | 275,80 | 275,40 | 275,80 | 5,27% | - |
| 02.07.2026 | 262,00 | 262,00 | 262,00 | 262,00 | 3,64% | - |
| 01.07.2026 | 252,80 | 252,80 | 252,80 | 252,80 | 0,00% | - |
| 30.06.2026 | 252,80 | 252,80 | 252,80 | 252,80 | 0,40% | - |
| 29.06.2026 | 256,60 | 256,80 | 251,80 | 251,80 | -2,18% | 40,00 |
| 26.06.2026 | 243,80 | 257,40 | 243,80 | 257,40 | 3,46% | - |
| 25.06.2026 | 248,80 | 248,80 | 248,80 | 248,80 | 2,56% | - |
| 24.06.2026 | 242,60 | 242,60 | 242,60 | 242,60 | 1,85% | - |
| 23.06.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -1,00% | - |
| 22.06.2026 | 238,00 | 240,60 | 238,00 | 240,60 | 0,00% | - |
| 19.06.2026 | 240,60 | 240,60 | 240,60 | 240,60 | -0,33% | - |
| 18.06.2026 | 248,40 | 248,40 | 241,40 | 241,40 | -5,04% | - |
| 17.06.2026 | 254,20 | 254,20 | 254,20 | 254,20 | 2,75% | - |
| 16.06.2026 | 247,40 | 247,40 | 247,40 | 247,40 | -3,74% | - |
| 15.06.2026 | 257,00 | 257,00 | 257,00 | 257,00 | 1,66% | - |
| 12.06.2026 | 252,80 | 252,80 | 252,80 | 252,80 | -3,14% | - |
| 11.06.2026 | 261,00 | 261,00 | 261,00 | 261,00 | -1,88% | - |
| 10.06.2026 | 264,40 | 266,00 | 264,40 | 266,00 | 0,53% | 3,00 |
| 09.06.2026 | 260,60 | 264,60 | 260,60 | 264,60 | 0,23% | - |
| 08.06.2026 | 266,80 | 266,80 | 264,00 | 264,00 | -2,00% | - |
| 05.06.2026 | 262,20 | 269,40 | 262,20 | 269,40 | 2,12% | - |
| 04.06.2026 | 258,80 | 263,80 | 258,80 | 263,80 | 1,15% | - |
| 03.06.2026 | 266,60 | 266,60 | 260,80 | 260,80 | -2,69% | - |
| 02.06.2026 | 279,40 | 279,40 | 268,00 | 268,00 | 0,75% | - |
| 01.06.2026 | 266,00 | 266,00 | 266,00 | 266,00 | 0,30% | - |
| 29.05.2026 | 260,20 | 265,20 | 260,20 | 265,20 | 0,99% | - |
| 28.05.2026 | 258,00 | 262,60 | 258,00 | 262,60 | 1,08% | - |
| 27.05.2026 | 261,60 | 261,60 | 259,80 | 259,80 | -1,74% | - |
| 26.05.2026 | 268,20 | 268,20 | 264,40 | 264,40 | -1,12% | - |
| 25.05.2026 | 268,20 | 268,20 | 267,40 | 267,40 | -0,22% | - |
| 22.05.2026 | 263,60 | 272,80 | 263,60 | 268,00 | 1,36% | 40,00 |
| 21.05.2026 | 269,80 | 272,00 | 264,40 | 264,40 | -1,93% | 53,00 |
| 20.05.2026 | 275,20 | 275,20 | 269,60 | 269,60 | -0,88% | - |
| 19.05.2026 | 272,00 | 272,00 | 272,00 | 272,00 | -0,51% | - |
| 18.05.2026 | 263,40 | 273,40 | 263,40 | 273,40 | 2,63% | - |
| 15.05.2026 | 254,20 | 266,40 | 254,20 | 266,40 | 2,54% | - |
| 14.05.2026 | 252,80 | 259,80 | 252,80 | 259,80 | -0,46% | 53,00 |
| 13.05.2026 | 261,00 | 261,00 | 261,00 | 261,00 | -0,53% | - |
| 12.05.2026 | 262,40 | 262,40 | 262,40 | 262,40 | -0,83% | - |
| 11.05.2026 | 272,60 | 272,60 | 264,60 | 264,60 | -3,57% | - |
| 08.05.2026 | 279,40 | 279,40 | 274,40 | 274,40 | 1,48% | - |
| 07.05.2026 | 270,40 | 270,40 | 270,40 | 270,40 | -2,38% | - |
| 06.05.2026 | 277,00 | 277,00 | 277,00 | 277,00 | -1,21% | - |
| 05.05.2026 | 277,60 | 280,40 | 277,60 | 280,40 | 0,14% | - |
| 04.05.2026 | 283,60 | 283,60 | 280,00 | 280,00 | -2,03% | - |
| 30.04.2026 | 303,60 | 303,60 | 285,80 | 285,80 | -2,92% | - |
| 29.04.2026 | 288,60 | 294,40 | 288,60 | 294,40 | 0,96% | 5,00 |
| 28.04.2026 | 285,40 | 291,60 | 285,40 | 291,60 | 1,04% | - |
| 27.04.2026 | 291,00 | 291,00 | 288,60 | 288,60 | 1,55% | - |
| 24.04.2026 | 284,20 | 284,20 | 284,20 | 284,20 | -0,07% | - |
| 23.04.2026 | 291,20 | 291,20 | 281,40 | 284,40 | -3,40% | 10,00 |
| 22.04.2026 | 288,80 | 298,60 | 288,80 | 294,40 | 1,45% | 35,00 |
| 21.04.2026 | 291,00 | 291,00 | 290,20 | 290,20 | -1,23% | - |
| 20.04.2026 | 286,40 | 293,80 | 286,40 | 293,80 | 1,45% | - |
| 17.04.2026 | 286,20 | 289,60 | 286,20 | 289,60 | 0,28% | - |
| 16.04.2026 | 283,20 | 288,80 | 283,20 | 288,80 | 0,56% | - |
| 15.04.2026 | 270,20 | 287,20 | 270,20 | 287,20 | 5,82% | - |
| 14.04.2026 | 269,60 | 271,40 | 269,60 | 271,40 | 1,72% | - |
| 13.04.2026 | 266,80 | 266,80 | 266,80 | 266,80 | -0,89% | - |
| 10.04.2026 | 273,60 | 273,60 | 269,20 | 269,20 | -2,25% | - |
| 09.04.2026 | 277,80 | 277,80 | 275,40 | 275,40 | -1,78% | - |
| 08.04.2026 | 284,20 | 284,20 | 280,40 | 280,40 | -2,57% | - |
| 07.04.2026 | 289,20 | 289,20 | 287,80 | 287,80 | -1,47% | - |
| 02.04.2026 | 282,70 | 292,10 | 282,70 | 292,10 | 2,03% | - |
| 01.04.2026 | 293,50 | 293,50 | 286,30 | 286,30 | -2,85% | 146,00 |
| 31.03.2026 | 296,80 | 296,80 | 294,70 | 294,70 | -0,94% | - |
| 30.03.2026 | 287,90 | 297,50 | 287,90 | 297,50 | 0,95% | - |
| 27.03.2026 | 294,70 | 294,70 | 294,70 | 294,70 | -0,07% | - |
| 26.03.2026 | 284,00 | 298,20 | 284,00 | 294,90 | 3,11% | 6,00 |
| 25.03.2026 | 290,40 | 290,40 | 286,00 | 286,00 | -1,68% | - |
| 24.03.2026 | 298,60 | 298,60 | 290,90 | 290,90 | -2,68% | - |
| 23.03.2026 | 298,30 | 298,90 | 298,30 | 298,90 | -0,93% | - |
| 20.03.2026 | 299,80 | 301,70 | 299,80 | 301,70 | 0,13% | - |
| 19.03.2026 | 298,50 | 301,30 | 298,50 | 301,30 | 0,60% | - |
| 18.03.2026 | 302,00 | 302,00 | 299,50 | 299,50 | -0,60% | 66,00 |
| 17.03.2026 | 299,60 | 301,30 | 299,60 | 301,30 | 0,00% | - |
| 16.03.2026 | 305,20 | 305,20 | 301,30 | 301,30 | -1,12% | - |
| 13.03.2026 | 297,80 | 304,70 | 297,80 | 304,70 | 1,74% | - |
| 12.03.2026 | 295,80 | 299,50 | 295,80 | 299,50 | -0,30% | - |
| 11.03.2026 | 305,40 | 305,40 | 300,40 | 300,40 | -1,28% | 49,00 |
| 10.03.2026 | 314,30 | 314,30 | 304,30 | 304,30 | -3,37% | - |
| 09.03.2026 | 315,20 | 320,80 | 314,90 | 314,90 | -2,48% | 66,00 |
| 06.03.2026 | 312,40 | 322,90 | 312,40 | 322,90 | 1,64% | - |
| 05.03.2026 | 313,00 | 317,70 | 311,50 | 317,70 | 0,63% | 56,00 |
| 04.03.2026 | 311,60 | 317,10 | 311,60 | 315,70 | 0,32% | 77,00 |
| 03.03.2026 | 298,10 | 314,70 | 298,10 | 314,70 | 4,24% | - |
| 02.03.2026 | 295,50 | 307,80 | 295,50 | 301,90 | 1,24% | 112,00 |
| 27.02.2026 | 293,50 | 298,20 | 293,50 | 298,20 | -0,70% | - |
| 26.02.2026 | 284,80 | 300,30 | 284,80 | 300,30 | 5,63% | - |
| 25.02.2026 | 272,90 | 284,30 | 272,90 | 284,30 | 3,80% | - |
| 24.02.2026 | 267,00 | 273,90 | 267,00 | 273,90 | 2,20% | - |
| 23.02.2026 | 263,70 | 268,00 | 263,70 | 268,00 | 0,19% | - |
| 20.02.2026 | 269,20 | 269,20 | 267,50 | 267,50 | -0,48% | - |
| 19.02.2026 | 266,10 | 268,80 | 266,10 | 268,80 | -0,07% | - |
| 18.02.2026 | 261,10 | 269,00 | 261,10 | 269,00 | 3,03% | - |
| 17.02.2026 | 252,90 | 261,10 | 252,90 | 261,10 | 2,75% | - |
| 16.02.2026 | 253,70 | 260,00 | 253,70 | 254,10 | 0,43% | 30,00 |
| 13.02.2026 | 238,90 | 253,00 | 238,90 | 253,00 | 5,24% | 35,00 |
| 12.02.2026 | 259,70 | 259,70 | 240,40 | 240,40 | -15,26% | - |
| 11.02.2026 | 301,00 | 301,00 | 283,70 | 283,70 | -5,90% | - |