284,100€
-0,53%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 284,30 | 294,80 | 280,60 | 285,40 | -0,07% | 54,00 |
| 13.08.2026 | 274,90 | 287,90 | 269,90 | 285,60 | 3,78% | 1,00 |
| 12.08.2026 | 280,50 | 283,80 | 270,60 | 275,20 | -1,50% | - |
| 11.08.2026 | 276,10 | 281,80 | 269,40 | 279,40 | 1,38% | 53,00 |
| 10.08.2026 | 269,90 | 278,00 | 265,70 | 275,60 | 2,38% | - |
| 07.08.2026 | 265,80 | 273,60 | 264,00 | 269,20 | 1,89% | 5,00 |
| 06.08.2026 | 264,60 | 271,30 | 258,90 | 264,20 | -0,34% | 4,00 |
| 05.08.2026 | 272,70 | 277,90 | 264,10 | 265,10 | -2,07% | - |
| 04.08.2026 | 266,80 | 273,10 | 258,10 | 270,70 | 1,31% | 1,00 |
| 03.08.2026 | 270,10 | 282,60 | 266,20 | 267,20 | -0,89% | - |
| 31.07.2026 | 280,50 | 282,80 | 267,60 | 269,60 | -3,47% | - |
| 30.07.2026 | 291,10 | 301,30 | 274,30 | 279,30 | -4,61% | 2,00 |
| 29.07.2026 | 295,30 | 305,60 | 288,00 | 292,80 | 0,62% | 1,00 |
| 28.07.2026 | 276,20 | 294,10 | 276,20 | 291,00 | 4,30% | 14,00 |
| 27.07.2026 | 261,40 | 284,20 | 260,40 | 279,00 | 6,33% | 4,00 |
| 24.07.2026 | 253,30 | 264,70 | 253,30 | 262,40 | 3,43% | 21,00 |
| 23.07.2026 | 250,40 | 254,70 | 247,50 | 253,70 | 2,09% | - |
| 22.07.2026 | 265,50 | 267,60 | 247,80 | 248,50 | -6,16% | 41,00 |
| 21.07.2026 | 279,20 | 281,50 | 264,40 | 264,80 | -4,75% | 100,00 |
| 20.07.2026 | 280,20 | 280,30 | 270,70 | 278,00 | 0,00% | - |
| 17.07.2026 | 274,30 | 283,60 | 269,00 | 278,00 | 0,14% | - |
| 16.07.2026 | 264,70 | 277,70 | 264,40 | 277,60 | 4,95% | - |
| 15.07.2026 | 263,70 | 272,30 | 263,30 | 264,50 | -0,08% | - |
| 14.07.2026 | 276,00 | 276,00 | 261,20 | 264,70 | -3,75% | - |
| 13.07.2026 | 271,10 | 279,80 | 269,90 | 275,00 | 1,85% | - |
| 10.07.2026 | 272,10 | 280,40 | 268,00 | 270,00 | -0,70% | - |
| 09.07.2026 | 277,10 | 277,40 | 264,00 | 271,90 | -1,88% | - |
| 08.07.2026 | 281,90 | 282,80 | 273,60 | 277,10 | -2,12% | - |
| 07.07.2026 | 276,80 | 289,40 | 276,80 | 283,10 | 1,65% | - |
| 06.07.2026 | 278,00 | 280,60 | 272,50 | 278,50 | 0,25% | - |
| 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% | - |