278,000€
0,51%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 278,20 | 278,60 | 277,20 | 277,80 | 0,43% | - |
| 02.07.2026 | 265,50 | 279,90 | 257,40 | 276,60 | 2,98% | 20,00 |
| 01.07.2026 | 256,10 | 272,60 | 254,80 | 268,60 | 4,60% | 10,00 |
| 30.06.2026 | 253,10 | 257,20 | 249,40 | 256,80 | 1,66% | - |
| 29.06.2026 | 258,60 | 263,80 | 251,40 | 252,60 | -1,90% | - |
| 26.06.2026 | 247,20 | 258,40 | 245,50 | 257,50 | 2,47% | - |
| 25.06.2026 | 252,10 | 261,50 | 243,90 | 251,30 | -0,36% | - |
| 24.06.2026 | 245,20 | 256,50 | 242,50 | 252,20 | 2,52% | 19,00 |
| 23.06.2026 | 240,90 | 250,30 | 238,80 | 246,00 | 1,82% | - |
| 22.06.2026 | 240,50 | 246,20 | 238,10 | 241,60 | 0,25% | 50,00 |
| 19.06.2026 | 243,00 | 243,70 | 236,50 | 241,00 | -0,08% | 2,00 |
| 18.06.2026 | 250,20 | 255,00 | 239,00 | 241,20 | -4,63% | - |
| 17.06.2026 | 257,00 | 262,40 | 252,10 | 252,90 | -2,05% | - |
| 16.06.2026 | 250,80 | 258,30 | 248,80 | 258,20 | 4,15% | 9,00 |
| 15.06.2026 | 258,40 | 264,00 | 246,70 | 247,90 | -3,09% | 5,00 |
| 12.06.2026 | 253,90 | 258,60 | 248,00 | 255,80 | -1,58% | - |
| 11.06.2026 | 262,20 | 265,50 | 255,50 | 259,90 | -1,18% | 3,00 |
| 10.06.2026 | 267,60 | 272,10 | 262,90 | 263,00 | -1,05% | - |
| 09.06.2026 | 263,30 | 266,10 | 253,90 | 265,80 | 0,42% | - |
| 08.06.2026 | 270,10 | 273,10 | 261,00 | 264,70 | -1,08% | - |
| 05.06.2026 | 265,40 | 272,80 | 264,60 | 267,60 | 1,21% | 18,00 |
| 04.06.2026 | 261,90 | 270,10 | 258,20 | 264,40 | 1,89% | - |
| 03.06.2026 | 270,50 | 271,20 | 257,60 | 259,50 | -3,39% | - |
| 02.06.2026 | 283,50 | 283,50 | 263,90 | 268,60 | -5,05% | - |
| 01.06.2026 | 268,60 | 283,10 | 267,90 | 282,90 | 6,35% | 1,00 |
| 29.05.2026 | 266,00 | 267,60 | 259,60 | 266,00 | 1,92% | - |
| 28.05.2026 | 259,80 | 267,10 | 258,60 | 261,00 | 0,38% | - |
| 27.05.2026 | 264,30 | 267,00 | 258,00 | 260,00 | -1,96% | 3,00 |
| 26.05.2026 | 271,70 | 271,70 | 263,40 | 265,20 | -2,32% | - |
| 25.05.2026 | 270,10 | 271,90 | 270,10 | 271,50 | 0,04% | - |
| 22.05.2026 | 266,50 | 271,70 | 264,30 | 271,40 | 1,80% | - |
| 21.05.2026 | 274,40 | 274,40 | 263,50 | 266,60 | -1,62% | - |
| 20.05.2026 | 278,30 | 279,60 | 267,90 | 271,00 | -2,17% | - |
| 19.05.2026 | 274,80 | 283,90 | 274,50 | 277,00 | 1,02% | - |
| 18.05.2026 | 268,30 | 279,20 | 265,90 | 274,20 | 2,85% | - |
| 15.05.2026 | 256,10 | 267,20 | 256,10 | 266,60 | 3,57% | - |
| 14.05.2026 | 254,90 | 259,50 | 251,80 | 257,40 | 0,66% | - |
| 13.05.2026 | 263,70 | 264,50 | 251,70 | 255,70 | -2,52% | - |
| 12.05.2026 | 265,10 | 271,70 | 261,90 | 262,30 | -0,83% | - |
| 11.05.2026 | 275,50 | 276,10 | 261,40 | 264,50 | -3,75% | - |
| 08.05.2026 | 282,40 | 282,70 | 271,00 | 274,80 | -2,76% | - |
| 07.05.2026 | 272,70 | 285,80 | 272,30 | 282,60 | 3,29% | - |
| 06.05.2026 | 279,90 | 282,20 | 272,70 | 273,60 | -1,23% | - |
| 05.05.2026 | 279,90 | 282,60 | 274,70 | 277,00 | -1,04% | 1,00 |
| 04.05.2026 | 286,10 | 289,20 | 279,90 | 279,90 | -2,30% | - |
| 30.04.2026 | 305,30 | 313,00 | 283,30 | 286,50 | -4,24% | - |
| 29.04.2026 | 291,30 | 299,90 | 287,50 | 299,20 | 2,89% | - |
| 28.04.2026 | 289,20 | 297,20 | 286,30 | 290,80 | 0,90% | - |
| 27.04.2026 | 291,70 | 295,50 | 287,20 | 288,20 | 0,14% | - |
| 24.04.2026 | 287,10 | 288,80 | 284,70 | 287,80 | 0,31% | - |
| 23.04.2026 | 290,30 | 290,30 | 281,70 | 286,90 | -2,35% | - |
| 22.04.2026 | 290,90 | 298,90 | 290,90 | 293,80 | 1,31% | - |
| 21.04.2026 | 295,10 | 298,10 | 289,70 | 290,00 | -0,58% | 2,00 |
| 20.04.2026 | 289,30 | 295,90 | 287,20 | 291,70 | 0,83% | - |
| 17.04.2026 | 288,50 | 293,70 | 287,70 | 289,30 | -0,24% | - |
| 16.04.2026 | 281,60 | 294,20 | 281,60 | 290,00 | 0,87% | - |
| 15.04.2026 | 274,30 | 288,00 | 271,90 | 287,50 | 5,70% | - |
| 14.04.2026 | 274,10 | 274,10 | 271,60 | 272,00 | -0,95% | - |
| 13.04.2026 | 269,90 | 276,50 | 269,20 | 274,60 | 1,82% | - |
| 10.04.2026 | 277,90 | 278,00 | 267,70 | 269,70 | -2,39% | 7,00 |
| 09.04.2026 | 281,10 | 282,00 | 270,20 | 276,30 | -2,16% | - |
| 08.04.2026 | 287,70 | 293,30 | 281,20 | 282,40 | -2,08% | - |
| 07.04.2026 | 292,60 | 295,00 | 287,50 | 288,40 | -1,33% | - |
| 02.04.2026 | 288,90 | 297,10 | 283,60 | 292,30 | 1,16% | - |
| 01.04.2026 | 296,70 | 297,85 | 283,65 | 288,95 | -2,28% | 3,00 |
| 31.03.2026 | 297,40 | 301,90 | 294,00 | 295,70 | -0,84% | - |
| 30.03.2026 | 290,20 | 301,95 | 290,00 | 298,20 | 2,47% | - |
| 27.03.2026 | 295,70 | 297,80 | 287,15 | 291,00 | -1,77% | - |
| 26.03.2026 | 285,70 | 301,05 | 283,90 | 296,25 | 3,35% | 2,00 |
| 25.03.2026 | 288,50 | 298,75 | 283,65 | 286,65 | -2,52% | - |
| 24.03.2026 | 301,30 | 301,40 | 288,15 | 294,05 | -2,79% | - |
| 23.03.2026 | 305,00 | 312,45 | 296,60 | 302,50 | -0,28% | - |
| 20.03.2026 | 302,40 | 306,85 | 296,55 | 303,35 | 0,38% | - |
| 19.03.2026 | 300,75 | 309,80 | 297,55 | 302,20 | 0,67% | 10,00 |
| 18.03.2026 | 301,80 | 304,55 | 297,15 | 300,20 | -1,18% | 1,00 |
| 17.03.2026 | 305,80 | 312,25 | 301,40 | 303,80 | 0,70% | - |
| 16.03.2026 | 306,40 | 309,80 | 301,50 | 301,70 | -1,71% | - |
| 13.03.2026 | 299,00 | 307,05 | 298,15 | 306,95 | 0,52% | - |
| 12.03.2026 | 296,00 | 311,95 | 295,85 | 305,35 | 1,24% | - |
| 11.03.2026 | 305,10 | 311,25 | 296,95 | 301,60 | -0,98% | 50,00 |
| 10.03.2026 | 318,90 | 318,90 | 295,95 | 304,60 | -3,39% | 50,00 |
| 09.03.2026 | 318,75 | 323,45 | 313,00 | 315,30 | -2,00% | 1,00 |
| 06.03.2026 | 315,15 | 322,25 | 312,35 | 321,75 | 0,99% | - |
| 05.03.2026 | 315,70 | 325,90 | 314,55 | 318,60 | 0,77% | 32,00 |
| 04.03.2026 | 316,25 | 316,90 | 310,10 | 316,15 | -0,16% | 1,00 |
| 03.03.2026 | 303,35 | 318,05 | 297,25 | 316,65 | 3,26% | - |
| 02.03.2026 | 297,00 | 307,10 | 297,00 | 306,65 | 2,51% | 53,00 |
| 27.02.2026 | 297,10 | 300,90 | 290,40 | 299,15 | -1,24% | - |
| 26.02.2026 | 283,75 | 302,90 | 283,75 | 302,90 | 6,64% | 35,00 |
| 25.02.2026 | 277,75 | 284,20 | 274,45 | 284,05 | 3,23% | - |
| 24.02.2026 | 269,35 | 280,30 | 267,10 | 275,15 | 2,29% | 32,00 |
| 23.02.2026 | 266,55 | 274,35 | 260,95 | 269,00 | 0,26% | 106,00 |
| 20.02.2026 | 271,45 | 277,00 | 267,20 | 268,30 | -0,50% | - |
| 19.02.2026 | 269,25 | 272,55 | 266,60 | 269,65 | 0,26% | 1,00 |
| 18.02.2026 | 263,40 | 274,50 | 263,20 | 268,95 | 2,75% | 10,00 |
| 17.02.2026 | 256,70 | 264,80 | 255,40 | 261,75 | 1,99% | - |
| 16.02.2026 | 256,10 | 257,55 | 256,10 | 256,65 | 1,14% | 25,00 |
| 13.02.2026 | 241,80 | 260,35 | 241,45 | 253,75 | 4,49% | - |
| 12.02.2026 | 263,95 | 278,35 | 223,55 | 242,85 | -15,04% | 866,00 |
| 11.02.2026 | 303,25 | 313,70 | 283,65 | 285,85 | -6,40% | 5,00 |