573,500€
0,47%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 570,20 | 577,20 | 569,70 | 573,20 | 0,42% | - |
| 21.11.2024 | 570,10 | 577,80 | 569,20 | 570,80 | 0,12% | - |
| 20.11.2024 | 566,00 | 572,40 | 565,50 | 570,10 | 0,78% | - |
| 19.11.2024 | 567,90 | 570,40 | 561,50 | 565,70 | -0,28% | - |
| 18.11.2024 | 566,60 | 577,40 | 564,10 | 567,30 | 0,27% | 37,00 |
| 15.11.2024 | 583,50 | 583,50 | 565,70 | 565,80 | -3,07% | 18,00 |
| 14.11.2024 | 583,90 | 603,50 | 580,40 | 583,70 | 0,09% | 41,00 |
| 13.11.2024 | 582,70 | 594,00 | 578,60 | 583,20 | 0,09% | - |
| 12.11.2024 | 575,50 | 583,60 | 574,70 | 582,70 | 1,20% | - |
| 11.11.2024 | 581,50 | 591,70 | 575,40 | 575,80 | -1,08% | - |
| 08.11.2024 | 569,70 | 584,50 | 569,70 | 582,10 | 2,18% | - |
| 07.11.2024 | 562,20 | 573,80 | 559,00 | 569,70 | 1,33% | - |
| 06.11.2024 | 572,60 | 599,90 | 554,00 | 562,20 | 1,33% | - |
| 05.11.2024 | 552,20 | 555,40 | 547,80 | 554,80 | 0,62% | 10,00 |
| 04.11.2024 | 554,60 | 555,10 | 548,40 | 551,40 | -0,56% | 24,00 |
| 01.11.2024 | 561,90 | 563,80 | 552,80 | 554,50 | -1,32% | - |
| 31.10.2024 | 566,40 | 567,60 | 555,30 | 561,90 | -0,67% | - |
| 30.10.2024 | 567,30 | 569,70 | 561,30 | 565,70 | -0,14% | - |
| 29.10.2024 | 559,90 | 570,50 | 550,00 | 566,50 | 1,14% | - |
| 28.10.2024 | 561,30 | 565,10 | 558,50 | 560,10 | -0,14% | - |
| 25.10.2024 | 564,90 | 570,00 | 560,20 | 560,90 | -0,81% | 1,00 |
| 24.10.2024 | 539,90 | 584,30 | 537,40 | 565,50 | 4,74% | - |
| 23.10.2024 | 542,60 | 546,90 | 534,90 | 539,90 | -0,57% | - |
| 22.10.2024 | 542,60 | 546,40 | 539,00 | 543,00 | 0,07% | - |
| 21.10.2024 | 538,50 | 544,70 | 538,50 | 542,60 | 0,17% | - |
| 18.10.2024 | 543,10 | 544,10 | 539,10 | 541,70 | -0,24% | - |
| 17.10.2024 | 543,60 | 548,70 | 541,80 | 543,00 | -0,02% | - |
| 16.10.2024 | 551,90 | 553,90 | 538,70 | 543,10 | -1,58% | - |
| 15.10.2024 | 549,80 | 557,00 | 547,20 | 551,80 | 0,29% | - |
| 14.10.2024 | 540,70 | 553,80 | 538,60 | 550,20 | 1,27% | - |
| 11.10.2024 | 536,30 | 545,80 | 534,70 | 543,30 | 1,15% | - |
| 10.10.2024 | 540,70 | 543,40 | 533,30 | 537,10 | -0,70% | - |
| 09.10.2024 | 538,80 | 546,40 | 536,50 | 540,90 | 0,11% | - |
| 08.10.2024 | 534,50 | 544,30 | 529,40 | 540,30 | 1,09% | - |
| 07.10.2024 | 527,20 | 534,70 | 526,60 | 534,50 | 1,23% | - |
| 04.10.2024 | 527,20 | 534,70 | 524,70 | 528,00 | 0,08% | - |
| 03.10.2024 | 528,90 | 530,60 | 525,40 | 527,60 | -0,17% | - |
| 02.10.2024 | 522,80 | 529,00 | 519,50 | 528,50 | 1,09% | - |
| 01.10.2024 | 524,20 | 528,70 | 521,10 | 522,80 | -0,27% | - |
| 30.09.2024 | 517,00 | 524,80 | 514,80 | 524,20 | 1,22% | - |
| 27.09.2024 | 518,10 | 521,10 | 514,40 | 517,90 | -0,04% | - |
| 26.09.2024 | 521,00 | 525,30 | 516,30 | 518,10 | -0,61% | - |
| 25.09.2024 | 523,40 | 525,10 | 519,60 | 521,30 | -0,44% | - |
| 24.09.2024 | 525,40 | 525,90 | 519,20 | 523,60 | -0,34% | 7,00 |
| 23.09.2024 | 517,10 | 526,60 | 516,10 | 525,40 | 1,33% | - |
| 20.09.2024 | 519,80 | 522,50 | 510,80 | 518,50 | 0,35% | - |
| 19.09.2024 | 521,20 | 580,40 | 516,50 | 516,70 | -0,98% | - |
| 18.09.2024 | 520,20 | 530,00 | 513,90 | 521,80 | 0,25% | - |
| 17.09.2024 | 526,20 | 531,30 | 518,90 | 520,50 | -0,89% | - |
| 16.09.2024 | 524,80 | 531,00 | 522,60 | 525,20 | -0,04% | 70,00 |
| 13.09.2024 | 526,20 | 528,00 | 520,70 | 525,40 | 0,00% | - |
| 12.09.2024 | 533,30 | 534,80 | 518,00 | 525,40 | -1,20% | - |
| 11.09.2024 | 540,30 | 540,30 | 525,00 | 531,80 | -1,55% | - |
| 10.09.2024 | 532,70 | 542,80 | 531,90 | 540,20 | 1,29% | 22,00 |
| 09.09.2024 | 524,00 | 535,10 | 524,00 | 533,30 | 1,91% | - |
| 06.09.2024 | 525,50 | 532,90 | 521,60 | 523,30 | -0,32% | - |
| 05.09.2024 | 529,40 | 534,10 | 521,10 | 525,00 | -0,87% | - |
| 04.09.2024 | 524,00 | 529,70 | 520,50 | 529,60 | 1,15% | - |
| 03.09.2024 | 532,00 | 532,00 | 520,30 | 523,60 | -1,58% | - |
| 02.09.2024 | 532,10 | 532,10 | 529,90 | 532,00 | 0,19% | - |
| 30.08.2024 | 530,50 | 534,90 | 528,10 | 531,00 | 0,13% | - |
| 29.08.2024 | 522,60 | 534,30 | 521,10 | 530,30 | 1,38% | - |
| 28.08.2024 | 518,40 | 523,50 | 518,30 | 523,10 | 1,26% | - |
| 27.08.2024 | 512,30 | 521,20 | 510,30 | 516,60 | 0,80% | - |
| 26.08.2024 | 510,90 | 515,50 | 508,95 | 512,50 | 0,55% | - |
| 23.08.2024 | 515,40 | 519,80 | 506,90 | 509,70 | -1,20% | - |
| 22.08.2024 | 521,20 | 523,40 | 514,00 | 515,90 | -0,85% | - |
| 21.08.2024 | 518,10 | 523,70 | 514,20 | 520,30 | 0,25% | - |
| 20.08.2024 | 523,20 | 528,60 | 517,90 | 519,00 | -0,80% | - |
| 19.08.2024 | 529,80 | 536,80 | 522,20 | 523,20 | -1,15% | - |
| 16.08.2024 | 530,50 | 533,40 | 525,90 | 529,30 | -0,06% | - |
| 15.08.2024 | 528,80 | 537,50 | 526,60 | 529,60 | 0,30% | - |
| 14.08.2024 | 528,00 | 530,60 | 523,50 | 528,00 | 0,15% | - |
| 13.08.2024 | 530,40 | 536,30 | 525,40 | 527,20 | -0,58% | - |
| 12.08.2024 | 527,00 | 530,70 | 522,70 | 530,30 | 0,55% | - |
| 09.08.2024 | 530,80 | 533,40 | 524,20 | 527,40 | -0,42% | - |
| 08.08.2024 | 520,50 | 532,40 | 514,30 | 529,60 | 1,55% | - |
| 07.08.2024 | 522,00 | 530,00 | 519,70 | 521,50 | -0,02% | - |
| 06.08.2024 | 519,60 | 530,50 | 518,20 | 521,60 | 0,38% | - |
| 05.08.2024 | 527,80 | 527,80 | 505,50 | 519,60 | -1,25% | - |
| 02.08.2024 | 528,00 | 528,00 | 510,90 | 526,20 | -0,23% | - |
| 01.08.2024 | 526,20 | 530,50 | 519,20 | 527,40 | 0,69% | - |
| 31.07.2024 | 530,80 | 535,20 | 521,90 | 523,80 | -1,65% | - |
| 30.07.2024 | 533,20 | 538,20 | 525,90 | 532,60 | -0,06% | - |
| 29.07.2024 | 544,10 | 547,30 | 531,30 | 532,90 | -2,00% | - |
| 26.07.2024 | 520,40 | 546,50 | 519,00 | 543,80 | 4,60% | 36,00 |
| 25.07.2024 | 475,85 | 527,20 | 474,60 | 519,90 | 5,09% | - |
| 24.07.2024 | 485,30 | 494,75 | 476,25 | 494,70 | 1,81% | - |
| 23.07.2024 | 485,80 | 491,50 | 484,80 | 485,90 | -0,08% | - |
| 22.07.2024 | 481,80 | 487,45 | 481,50 | 486,30 | 1,07% | - |
| 19.07.2024 | 483,05 | 485,20 | 479,00 | 481,15 | -0,61% | - |
| 18.07.2024 | 482,70 | 489,80 | 482,25 | 484,10 | 0,00% | - |
| 17.07.2024 | 485,30 | 485,85 | 478,95 | 484,10 | -0,10% | - |
| 16.07.2024 | 478,15 | 485,60 | 477,20 | 484,60 | 1,24% | - |
| 15.07.2024 | 479,65 | 484,00 | 477,40 | 478,65 | -0,40% | - |
| 12.07.2024 | 473,30 | 481,50 | 470,75 | 480,55 | 1,30% | - |
| 11.07.2024 | 472,65 | 478,80 | 468,55 | 474,40 | 0,40% | - |
| 10.07.2024 | 470,55 | 472,90 | 464,45 | 472,50 | 0,59% | - |
| 09.07.2024 | 472,60 | 477,70 | 466,60 | 469,75 | -0,52% | - |
| 08.07.2024 | 474,10 | 475,00 | 468,05 | 472,20 | -0,21% | 4,00 |