268,300€
3,27%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2026 | 296,10 | 301,50 | 296,10 | 301,50 | 1,38% | - |
| 09.02.2026 | 292,20 | 297,40 | 292,20 | 297,40 | 1,33% | - |
| 06.02.2026 | 286,60 | 293,50 | 286,60 | 293,50 | 2,48% | - |
| 05.02.2026 | 288,60 | 295,80 | 286,40 | 286,40 | -1,51% | 30,00 |
| 04.02.2026 | 279,30 | 290,80 | 279,30 | 290,80 | 4,15% | - |
| 03.02.2026 | 305,20 | 305,20 | 279,20 | 279,20 | -9,29% | 53,00 |
| 02.02.2026 | 306,40 | 307,80 | 306,40 | 307,80 | -0,55% | - |
| 30.01.2026 | 314,90 | 314,90 | 309,50 | 309,50 | -2,03% | - |
| 29.01.2026 | 347,00 | 347,90 | 315,90 | 315,90 | -9,77% | 20,00 |
| 28.01.2026 | 352,80 | 352,80 | 350,10 | 350,10 | -0,60% | - |
| 27.01.2026 | 367,30 | 367,30 | 352,20 | 352,20 | -4,45% | - |
| 26.01.2026 | 363,60 | 368,60 | 363,60 | 368,60 | 0,79% | - |
| 23.01.2026 | 372,50 | 372,50 | 365,70 | 365,70 | -2,22% | - |
| 22.01.2026 | 369,10 | 374,00 | 369,10 | 374,00 | 0,70% | - |
| 21.01.2026 | 363,20 | 371,40 | 363,20 | 371,40 | 1,98% | - |
| 20.01.2026 | 370,80 | 370,80 | 364,20 | 364,20 | -3,19% | - |
| 19.01.2026 | 372,50 | 376,20 | 372,50 | 376,20 | -0,42% | - |
| 16.01.2026 | 382,00 | 382,00 | 377,80 | 377,80 | -1,18% | - |
| 15.01.2026 | 385,30 | 385,30 | 382,30 | 382,30 | -0,65% | - |
| 14.01.2026 | 376,80 | 384,80 | 376,80 | 384,80 | 1,58% | - |
| 13.01.2026 | 379,80 | 379,80 | 378,80 | 378,80 | -0,76% | - |
| 12.01.2026 | 379,40 | 381,70 | 379,40 | 381,70 | -0,83% | - |
| 09.01.2026 | 386,40 | 386,40 | 384,90 | 384,90 | -0,52% | - |
| 08.01.2026 | 381,70 | 386,90 | 381,70 | 386,90 | 1,20% | - |
| 07.01.2026 | 376,70 | 382,50 | 376,70 | 382,30 | 0,84% | - |
| 06.01.2026 | 373,10 | 379,10 | 373,10 | 379,10 | 0,99% | - |
| 05.01.2026 | 370,70 | 375,40 | 370,70 | 375,40 | 0,89% | - |
| 02.01.2026 | 383,50 | 383,50 | 372,10 | 372,10 | -4,15% | - |
| 30.12.2025 | 388,10 | 388,20 | 388,10 | 388,20 | -0,61% | - |
| 29.12.2025 | 388,70 | 390,60 | 388,70 | 390,60 | -0,38% | - |
| 23.12.2025 | 391,70 | 392,10 | 391,70 | 392,10 | -0,51% | - |
| 22.12.2025 | 388,40 | 394,10 | 388,40 | 394,10 | 1,26% | - |
| 19.12.2025 | 384,80 | 389,20 | 384,80 | 389,20 | 0,18% | - |
| 18.12.2025 | 381,40 | 388,50 | 381,40 | 388,50 | 1,41% | 25,00 |
| 17.12.2025 | 381,50 | 383,10 | 381,50 | 383,10 | -0,03% | - |