399,250€
-0,97%
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 | 404,45 | 399,15 | 401,15 | -0,50% | - |
| 06.11.2025 | 401,00 | 405,95 | 398,00 | 403,15 | -0,95% | - |
| 05.11.2025 | 409,15 | 410,90 | 394,05 | 407,00 | -0,62% | - |
| 04.11.2025 | 405,65 | 413,35 | 401,60 | 409,55 | 1,50% | - |
| 03.11.2025 | 413,35 | 418,95 | 399,50 | 403,50 | -2,26% | 75,00 |
| 31.10.2025 | 413,00 | 418,45 | 405,15 | 412,85 | -0,70% | - |
| 30.10.2025 | 409,45 | 423,50 | 392,80 | 415,75 | 1,86% | - |
| 29.10.2025 | 438,35 | 439,30 | 404,30 | 408,15 | -6,80% | 25,00 |
| 28.10.2025 | 437,20 | 440,05 | 433,70 | 437,95 | 0,05% | - |
| 27.10.2025 | 437,65 | 444,55 | 435,30 | 437,75 | -0,06% | - |
| 24.10.2025 | 444,40 | 450,85 | 436,25 | 438,00 | -1,41% | - |
| 23.10.2025 | 441,95 | 450,90 | 440,85 | 444,25 | -0,27% | - |
| 22.10.2025 | 446,75 | 451,95 | 445,20 | 445,45 | -0,47% | 2,00 |
| 21.10.2025 | 438,35 | 450,40 | 433,80 | 447,55 | 2,09% | - |
| 20.10.2025 | 434,50 | 443,00 | 432,60 | 438,40 | 1,41% | - |
| 17.10.2025 | 422,90 | 433,90 | 418,80 | 432,30 | 0,78% | - |
| 16.10.2025 | 431,10 | 433,30 | 428,60 | 428,95 | -0,54% | 72,00 |
| 15.10.2025 | 436,70 | 437,65 | 429,25 | 431,30 | -1,06% | - |
| 14.10.2025 | 437,85 | 438,40 | 432,25 | 435,90 | -1,22% | - |
| 13.10.2025 | 433,95 | 443,85 | 432,35 | 441,30 | 1,83% | 2,00 |
| 10.10.2025 | 437,95 | 441,65 | 432,50 | 433,35 | -1,46% | - |
| 09.10.2025 | 444,30 | 446,15 | 437,55 | 439,75 | -1,02% | - |
| 08.10.2025 | 416,70 | 444,30 | 413,55 | 444,30 | 6,53% | - |
| 07.10.2025 | 423,70 | 429,20 | 415,05 | 417,05 | -1,95% | - |
| 06.10.2025 | 428,70 | 435,25 | 424,10 | 425,35 | -0,42% | - |
| 03.10.2025 | 425,25 | 433,05 | 423,05 | 427,15 | 0,59% | 33,00 |
| 02.10.2025 | 429,25 | 434,50 | 422,35 | 424,65 | -0,60% | - |
| 01.10.2025 | 445,90 | 447,25 | 425,90 | 427,20 | -3,95% | 1,00 |
| 30.09.2025 | 451,35 | 453,40 | 440,55 | 444,75 | -1,45% | 1,00 |
| 29.09.2025 | 452,90 | 458,95 | 448,55 | 451,30 | -0,19% | - |
| 26.09.2025 | 447,75 | 452,40 | 444,75 | 452,15 | 1,27% | 2,00 |
| 25.09.2025 | 445,50 | 449,40 | 443,00 | 446,50 | -0,32% | - |
| 24.09.2025 | 447,25 | 454,15 | 446,75 | 447,95 | -0,02% | - |
| 23.09.2025 | 452,80 | 456,45 | 447,20 | 448,05 | -1,41% | - |
| 22.09.2025 | 454,95 | 456,50 | 450,80 | 454,45 | -0,24% | - |
| 19.09.2025 | 450,50 | 457,20 | 447,35 | 455,55 | 1,41% | - |
| 18.09.2025 | 455,95 | 458,50 | 448,15 | 449,20 | -0,96% | - |
| 17.09.2025 | 450,55 | 459,10 | 447,10 | 453,55 | 0,79% | - |
| 16.09.2025 | 459,25 | 459,40 | 449,20 | 450,00 | -1,96% | 4,00 |
| 15.09.2025 | 465,10 | 469,35 | 453,55 | 459,00 | -1,18% | - |
| 12.09.2025 | 472,20 | 474,35 | 464,10 | 464,50 | -1,22% | - |
| 11.09.2025 | 466,85 | 471,45 | 463,90 | 470,25 | 0,67% | - |
| 10.09.2025 | 476,90 | 477,35 | 464,00 | 467,10 | -1,97% | - |
| 09.09.2025 | 481,00 | 483,25 | 473,40 | 476,50 | -0,68% | - |
| 08.09.2025 | 478,15 | 480,75 | 473,50 | 479,75 | 0,53% | - |
| 05.09.2025 | 475,35 | 479,00 | 469,75 | 477,20 | 0,38% | - |
| 04.09.2025 | 475,00 | 478,15 | 465,55 | 475,40 | 0,17% | - |
| 03.09.2025 | 474,65 | 477,10 | 471,00 | 474,60 | -0,11% | 2,00 |
| 02.09.2025 | 478,05 | 480,05 | 472,25 | 475,10 | -0,69% | - |
| 01.09.2025 | 481,95 | 481,95 | 476,35 | 478,40 | -0,51% | - |
| 29.08.2025 | 475,45 | 482,65 | 472,65 | 480,85 | 1,03% | - |
| 28.08.2025 | 482,35 | 483,65 | 470,50 | 475,95 | -1,37% | - |
| 27.08.2025 | 470,20 | 482,80 | 469,15 | 482,55 | 2,50% | - |
| 26.08.2025 | 477,85 | 478,90 | 470,70 | 470,80 | -1,40% | - |
| 25.08.2025 | 478,65 | 482,40 | 477,50 | 477,50 | -0,16% | - |
| 22.08.2025 | 488,30 | 491,85 | 473,35 | 478,25 | -1,91% | 1,00 |
| 21.08.2025 | 487,20 | 488,85 | 479,45 | 487,55 | 0,13% | - |
| 20.08.2025 | 489,70 | 493,75 | 484,05 | 486,90 | -0,40% | - |
| 19.08.2025 | 486,30 | 491,10 | 482,85 | 488,85 | 0,36% | - |
| 18.08.2025 | 488,80 | 492,15 | 483,05 | 487,10 | -0,46% | - |
| 15.08.2025 | 492,15 | 498,00 | 487,20 | 489,35 | -0,51% | - |
| 14.08.2025 | 495,75 | 498,40 | 489,85 | 491,85 | -0,83% | - |
| 13.08.2025 | 483,10 | 496,05 | 479,55 | 495,95 | 2,55% | 2,00 |
| 12.08.2025 | 503,05 | 506,70 | 483,35 | 483,60 | -3,97% | 15,00 |
| 11.08.2025 | 511,00 | 515,20 | 502,00 | 503,60 | -1,25% | - |
| 08.08.2025 | 514,60 | 519,70 | 508,20 | 510,00 | -0,84% | - |
| 07.08.2025 | 524,70 | 530,00 | 505,80 | 514,30 | -2,09% | - |
| 06.08.2025 | 525,90 | 533,40 | 521,20 | 525,30 | -0,11% | - |
| 05.08.2025 | 530,30 | 530,30 | 518,20 | 525,90 | 0,98% | 4,00 |
| 04.08.2025 | 501,85 | 521,00 | 501,85 | 520,80 | 3,33% | 2,00 |
| 01.08.2025 | 512,00 | 512,10 | 497,20 | 504,00 | -1,49% | - |
| 31.07.2025 | 498,10 | 517,70 | 485,40 | 511,60 | 5,43% | - |
| 30.07.2025 | 478,45 | 485,75 | 476,25 | 485,25 | 1,47% | 2,00 |
| 29.07.2025 | 480,20 | 487,15 | 477,05 | 478,20 | -0,37% | - |
| 28.07.2025 | 479,05 | 484,35 | 474,50 | 480,00 | 1,43% | 2,00 |
| 25.07.2025 | 476,70 | 480,35 | 469,95 | 473,25 | -0,50% | - |
| 24.07.2025 | 476,25 | 478,15 | 472,80 | 475,65 | -0,16% | - |
| 23.07.2025 | 483,15 | 487,10 | 476,00 | 476,40 | -1,10% | - |
| 22.07.2025 | 476,65 | 484,30 | 476,65 | 481,70 | 0,48% | - |
| 21.07.2025 | 485,35 | 488,20 | 476,20 | 479,40 | -1,26% | - |
| 18.07.2025 | 484,00 | 486,90 | 479,05 | 485,50 | 0,14% | - |
| 17.07.2025 | 477,75 | 486,25 | 477,75 | 484,80 | 0,94% | - |
| 16.07.2025 | 481,95 | 481,95 | 470,80 | 480,30 | 0,57% | - |
| 15.07.2025 | 482,30 | 485,55 | 477,10 | 477,60 | -1,09% | - |
| 14.07.2025 | 473,60 | 482,95 | 469,10 | 482,85 | 2,33% | 3,00 |
| 11.07.2025 | 488,50 | 488,50 | 470,55 | 471,85 | -1,66% | 3,00 |
| 10.07.2025 | 493,05 | 497,40 | 478,40 | 479,80 | -2,99% | - |
| 09.07.2025 | 507,10 | 507,10 | 493,80 | 494,60 | -1,03% | - |
| 08.07.2025 | 503,15 | 507,70 | 496,95 | 499,75 | -0,59% | - |
| 07.07.2025 | 499,45 | 506,10 | 499,45 | 502,70 | 0,63% | 1,00 |
| 04.07.2025 | 501,95 | 501,95 | 498,85 | 499,55 | -0,57% | - |
| 03.07.2025 | 497,00 | 504,90 | 492,60 | 502,40 | 1,56% | - |
| 02.07.2025 | 499,80 | 502,65 | 486,30 | 494,70 | -1,28% | - |
| 01.07.2025 | 503,00 | 505,40 | 496,25 | 501,10 | -0,56% | - |
| 30.06.2025 | 495,25 | 504,30 | 492,50 | 503,90 | 1,44% | - |
| 27.06.2025 | 496,00 | 501,90 | 489,00 | 496,75 | 0,52% | - |
| 26.06.2025 | 498,55 | 500,00 | 488,75 | 494,20 | -1,10% | - |
| 25.06.2025 | 507,20 | 509,40 | 498,30 | 499,70 | -1,54% | - |
| 24.06.2025 | 502,30 | 507,50 | 498,50 | 507,50 | 1,34% | - |
| 23.06.2025 | 495,85 | 500,90 | 492,75 | 500,80 | 1,23% | - |