501,200€
-0,54%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 490,00 | 497,80 | 490,00 | 494,70 | 0,96% | - |
| 19.06.2025 | 495,40 | 495,45 | 490,00 | 490,00 | -1,20% | - |
| 18.06.2025 | 505,80 | 506,30 | 495,70 | 495,95 | -1,99% | 10,00 |
| 17.06.2025 | 509,60 | 517,20 | 503,60 | 506,00 | -0,67% | 2,00 |
| 16.06.2025 | 502,10 | 512,30 | 501,50 | 509,40 | 1,45% | - |
| 13.06.2025 | 507,40 | 509,60 | 499,95 | 502,10 | -0,99% | - |
| 12.06.2025 | 508,50 | 508,80 | 498,95 | 507,10 | -0,29% | 10,00 |
| 11.06.2025 | 515,00 | 515,00 | 501,05 | 508,60 | -1,03% | - |
| 10.06.2025 | 508,10 | 514,80 | 504,20 | 513,90 | 1,14% | 20,00 |
| 09.06.2025 | 505,90 | 512,20 | 501,05 | 508,10 | 0,32% | 10,00 |
| 06.06.2025 | 501,45 | 509,50 | 493,15 | 506,50 | 1,04% | - |
| 05.06.2025 | 506,30 | 509,30 | 499,20 | 501,30 | -0,95% | - |
| 04.06.2025 | 504,90 | 509,70 | 493,85 | 506,10 | 0,20% | - |
| 03.06.2025 | 493,65 | 505,90 | 490,15 | 505,10 | 2,54% | - |
| 02.06.2025 | 508,60 | 508,60 | 489,65 | 492,60 | -3,01% | - |
| 30.05.2025 | 498,35 | 509,40 | 498,35 | 507,90 | 0,99% | - |
| 29.05.2025 | 508,20 | 517,90 | 498,25 | 502,90 | -0,91% | - |
| 28.05.2025 | 508,70 | 512,90 | 506,50 | 507,50 | -0,35% | - |
| 27.05.2025 | 501,40 | 510,70 | 498,35 | 509,30 | 1,29% | - |
| 26.05.2025 | 497,95 | 504,90 | 493,50 | 502,80 | 0,77% | - |
| 23.05.2025 | 503,10 | 503,10 | 493,40 | 498,95 | -0,86% | - |
| 22.05.2025 | 500,10 | 506,60 | 498,65 | 503,30 | 0,46% | - |
| 21.05.2025 | 507,00 | 509,20 | 498,45 | 501,00 | -1,65% | - |
| 20.05.2025 | 510,70 | 512,20 | 505,90 | 509,40 | -0,25% | - |
| 19.05.2025 | 516,80 | 516,80 | 505,70 | 510,70 | -1,29% | - |
| 16.05.2025 | 512,20 | 519,60 | 507,40 | 517,40 | 1,05% | - |
| 15.05.2025 | 502,05 | 513,50 | 497,70 | 512,00 | 1,75% | - |
| 14.05.2025 | 507,70 | 515,30 | 498,10 | 503,20 | -0,79% | 160,00 |
| 13.05.2025 | 509,10 | 514,50 | 501,20 | 507,20 | -0,51% | - |
| 12.05.2025 | 500,25 | 520,30 | 500,25 | 509,80 | 2,49% | - |
| 09.05.2025 | 501,30 | 508,30 | 488,25 | 497,40 | -0,90% | - |
| 08.05.2025 | 496,15 | 506,40 | 493,55 | 501,90 | 1,69% | - |
| 07.05.2025 | 486,15 | 495,95 | 486,15 | 493,55 | 1,47% | - |
| 06.05.2025 | 485,60 | 488,30 | 473,80 | 486,40 | 0,07% | - |
| 05.05.2025 | 482,20 | 488,35 | 478,80 | 486,05 | -0,11% | - |
| 02.05.2025 | 479,60 | 488,50 | 472,95 | 486,60 | 1,50% | - |
| 30.04.2025 | 469,20 | 479,90 | 461,85 | 479,40 | 2,09% | - |
| 29.04.2025 | 457,00 | 471,15 | 456,65 | 469,60 | 2,81% | 3,00 |
| 28.04.2025 | 474,65 | 474,65 | 450,80 | 456,75 | -1,06% | 12,00 |
| 25.04.2025 | 465,85 | 474,65 | 452,55 | 461,65 | -1,04% | 5,00 |
| 24.04.2025 | 503,10 | 514,40 | 462,75 | 466,50 | -7,37% | 3,00 |
| 23.04.2025 | 493,75 | 514,40 | 493,75 | 503,60 | 1,74% | - |
| 22.04.2025 | 501,45 | 501,45 | 480,50 | 495,00 | -1,36% | - |
| 17.04.2025 | 499,70 | 509,90 | 496,60 | 501,80 | 0,49% | - |
| 16.04.2025 | 507,50 | 511,60 | 494,35 | 499,35 | -2,58% | - |
| 15.04.2025 | 503,90 | 513,70 | 501,15 | 512,60 | 1,69% | - |
| 14.04.2025 | 496,75 | 511,10 | 496,75 | 504,10 | 0,63% | - |
| 11.04.2025 | 494,15 | 504,60 | 482,90 | 500,95 | 0,50% | - |
| 10.04.2025 | 516,50 | 516,50 | 482,05 | 498,45 | -3,46% | - |
| 09.04.2025 | 474,75 | 520,30 | 460,65 | 516,30 | 8,66% | 9,00 |
| 08.04.2025 | 494,60 | 504,65 | 469,25 | 475,15 | -3,08% | 7,00 |
| 07.04.2025 | 490,95 | 501,80 | 460,00 | 490,25 | -0,47% | 2,00 |
| 04.04.2025 | 515,60 | 515,60 | 490,30 | 492,55 | -4,62% | 6,00 |
| 03.04.2025 | 535,80 | 535,80 | 507,40 | 516,40 | -3,78% | - |
| 02.04.2025 | 540,90 | 541,80 | 530,00 | 536,70 | -0,85% | - |
| 01.04.2025 | 537,60 | 542,40 | 528,40 | 541,30 | 0,73% | 7,00 |
| 31.03.2025 | 535,10 | 539,70 | 523,80 | 537,40 | 0,49% | 33,00 |
| 28.03.2025 | 535,70 | 538,10 | 527,70 | 534,80 | -0,15% | - |
| 27.03.2025 | 536,10 | 539,10 | 529,50 | 535,60 | -0,30% | - |
| 26.03.2025 | 538,10 | 542,10 | 534,10 | 537,20 | -0,06% | - |
| 25.03.2025 | 530,60 | 538,50 | 527,00 | 537,50 | 1,17% | - |
| 24.03.2025 | 520,80 | 534,30 | 520,80 | 531,30 | 1,45% | - |
| 21.03.2025 | 524,20 | 526,00 | 514,50 | 523,70 | 0,06% | - |
| 20.03.2025 | 530,10 | 534,50 | 521,20 | 523,40 | -1,34% | - |
| 19.03.2025 | 525,70 | 533,40 | 523,70 | 530,50 | 1,05% | - |
| 18.03.2025 | 526,20 | 527,50 | 518,40 | 525,00 | -0,40% | 1,00 |
| 17.03.2025 | 515,00 | 530,30 | 512,10 | 527,10 | 1,84% | - |
| 14.03.2025 | 514,40 | 519,90 | 509,90 | 517,60 | 1,57% | 4,00 |
| 13.03.2025 | 520,50 | 523,70 | 509,30 | 509,60 | -2,32% | - |
| 12.03.2025 | 518,00 | 533,50 | 512,80 | 521,70 | 0,71% | 11,00 |
| 11.03.2025 | 528,20 | 528,40 | 515,00 | 518,00 | -1,75% | - |
| 10.03.2025 | 542,80 | 542,80 | 520,00 | 527,20 | -2,91% | 26,00 |
| 07.03.2025 | 562,80 | 562,80 | 522,70 | 543,00 | -3,36% | 2,00 |
| 06.03.2025 | 579,40 | 579,40 | 560,40 | 561,90 | -3,15% | 5,00 |
| 05.03.2025 | 581,00 | 584,00 | 555,30 | 580,20 | -0,60% | 7,00 |
| 04.03.2025 | 578,30 | 586,50 | 571,90 | 583,70 | 0,88% | - |
| 03.03.2025 | 586,50 | 589,50 | 576,80 | 578,60 | -1,13% | 1,00 |
| 28.02.2025 | 582,30 | 586,60 | 579,10 | 585,20 | 0,64% | 4,00 |
| 27.02.2025 | 588,00 | 593,80 | 580,40 | 581,50 | -1,12% | - |
| 26.02.2025 | 585,70 | 593,40 | 583,60 | 588,10 | 0,32% | - |
| 25.02.2025 | 586,10 | 592,20 | 578,70 | 586,20 | 0,29% | 2,00 |
| 24.02.2025 | 588,00 | 592,30 | 581,70 | 584,50 | -0,58% | 7,00 |
| 21.02.2025 | 600,10 | 604,00 | 586,90 | 587,90 | -1,79% | 5,00 |
| 20.02.2025 | 618,60 | 618,60 | 596,90 | 598,60 | -3,17% | 9,00 |
| 19.02.2025 | 612,10 | 620,60 | 607,40 | 618,20 | 0,90% | 6,00 |
| 18.02.2025 | 618,90 | 624,40 | 604,00 | 612,70 | -1,10% | 10,00 |
| 17.02.2025 | 611,50 | 619,70 | 611,50 | 619,50 | 1,16% | 25,00 |
| 14.02.2025 | 618,70 | 620,10 | 605,70 | 612,40 | -1,19% | 12,00 |
| 13.02.2025 | 592,40 | 635,90 | 584,90 | 619,80 | 5,62% | 1,00 |
| 12.02.2025 | 588,30 | 592,20 | 582,10 | 586,80 | -0,27% | 2,00 |
| 11.02.2025 | 593,60 | 593,70 | 582,40 | 588,40 | -0,93% | - |
| 10.02.2025 | 586,90 | 597,00 | 586,90 | 593,90 | 1,19% | 2,00 |
| 07.02.2025 | 593,10 | 598,20 | 583,30 | 586,90 | -1,00% | 4,00 |