515,600€
-3,93%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 592,20 | 597,00 | 588,50 | 592,80 | 0,17% | 2,00 |
| 05.02.2025 | 585,90 | 593,80 | 579,70 | 591,80 | 0,89% | - |
| 04.02.2025 | 580,60 | 592,00 | 575,60 | 586,60 | 0,03% | - |
| 03.02.2025 | 566,20 | 590,30 | 566,10 | 586,40 | 1,07% | - |
| 31.01.2025 | 576,50 | 584,40 | 574,70 | 580,20 | 0,87% | - |
| 30.01.2025 | 582,90 | 588,90 | 571,70 | 575,20 | -1,49% | - |
| 29.01.2025 | 594,30 | 596,20 | 581,80 | 583,90 | -1,82% | 4,00 |
| 28.01.2025 | 578,90 | 599,80 | 577,90 | 594,70 | 2,59% | 3,00 |
| 27.01.2025 | 564,00 | 579,90 | 553,80 | 579,70 | 2,77% | - |
| 24.01.2025 | 569,80 | 569,80 | 561,60 | 564,10 | -0,97% | 4,00 |
| 23.01.2025 | 563,00 | 569,70 | 559,50 | 569,60 | 1,10% | - |
| 22.01.2025 | 560,50 | 566,10 | 559,10 | 563,40 | 0,39% | - |
| 21.01.2025 | 548,60 | 562,70 | 547,50 | 561,20 | 2,30% | 4,00 |
| 20.01.2025 | 552,60 | 553,50 | 547,90 | 548,60 | -0,94% | - |
| 17.01.2025 | 558,50 | 565,00 | 553,00 | 553,80 | -0,91% | - |
| 16.01.2025 | 555,80 | 566,10 | 548,30 | 558,90 | 0,56% | - |
| 15.01.2025 | 553,30 | 562,60 | 553,30 | 555,80 | 0,52% | - |
| 14.01.2025 | 548,60 | 554,70 | 545,40 | 552,90 | 0,62% | - |
| 13.01.2025 | 549,30 | 553,50 | 544,50 | 549,50 | 0,49% | 32,00 |
| 10.01.2025 | 557,70 | 558,60 | 545,90 | 546,80 | -1,95% | - |
| 09.01.2025 | 557,40 | 558,70 | 556,70 | 557,70 | 0,05% | 5,00 |
| 08.01.2025 | 544,90 | 557,80 | 544,30 | 557,40 | 2,41% | - |
| 07.01.2025 | 554,40 | 556,90 | 542,20 | 544,30 | -1,72% | 6,00 |
| 06.01.2025 | 566,60 | 566,80 | 547,20 | 553,80 | -2,38% | 21,00 |
| 03.01.2025 | 559,70 | 567,70 | 558,70 | 567,30 | 1,29% | - |
| 02.01.2025 | 561,50 | 569,50 | 555,30 | 560,10 | -0,32% | 6,00 |
| 30.12.2024 | 562,70 | 563,20 | 557,10 | 561,90 | 0,25% | - |
| 27.12.2024 | 571,20 | 571,20 | 560,30 | 560,50 | -1,89% | - |
| 23.12.2024 | 580,70 | 584,70 | 567,00 | 571,30 | -1,24% | - |
| 20.12.2024 | 572,90 | 583,00 | 554,00 | 578,50 | 0,91% | 7,00 |
| 19.12.2024 | 571,20 | 577,00 | 566,00 | 573,30 | 0,63% | 8,00 |
| 18.12.2024 | 579,50 | 582,30 | 566,90 | 569,70 | -1,67% | 3,00 |
| 17.12.2024 | 584,50 | 592,10 | 579,00 | 579,40 | -0,84% | 3,00 |
| 16.12.2024 | 578,80 | 587,50 | 578,80 | 584,30 | 0,34% | - |
| 13.12.2024 | 600,30 | 601,60 | 579,40 | 582,30 | -3,03% | - |
| 12.12.2024 | 595,50 | 603,10 | 592,20 | 600,50 | 0,94% | - |
| 11.12.2024 | 586,50 | 606,60 | 585,80 | 594,90 | 1,36% | - |
| 10.12.2024 | 589,20 | 593,20 | 582,50 | 586,90 | -0,29% | 4,00 |
| 09.12.2024 | 589,30 | 596,00 | 578,70 | 588,60 | -0,17% | 2,00 |
| 06.12.2024 | 595,70 | 601,00 | 588,90 | 589,60 | -1,02% | 27,00 |
| 05.12.2024 | 604,90 | 611,20 | 592,80 | 595,70 | -1,47% | 3,00 |
| 04.12.2024 | 592,80 | 610,10 | 592,80 | 604,60 | 2,04% | 4,00 |
| 03.12.2024 | 595,80 | 600,10 | 585,70 | 592,50 | -0,62% | 5,00 |
| 02.12.2024 | 598,40 | 611,10 | 588,30 | 596,20 | 0,25% | 44,00 |
| 29.11.2024 | 614,80 | 614,80 | 561,10 | 594,70 | -2,80% | 23,00 |
| 28.11.2024 | 596,60 | 611,80 | 596,60 | 611,80 | 2,41% | 61,00 |
| 27.11.2024 | 605,60 | 606,50 | 592,10 | 597,40 | -1,42% | - |
| 26.11.2024 | 594,80 | 606,30 | 587,20 | 606,00 | 1,81% | - |
| 25.11.2024 | 584,30 | 596,40 | 578,30 | 595,20 | 1,85% | 30,00 |
| 22.11.2024 | 570,20 | 587,00 | 569,70 | 584,40 | 2,38% | - |
| 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% | - |