267,200€
3,81%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 298,15 | 308,35 | 296,90 | 305,40 | 2,47% | 8,00 |
| 09.02.2026 | 294,00 | 298,95 | 287,75 | 298,05 | 1,36% | 5,00 |
| 06.02.2026 | 291,35 | 297,70 | 287,25 | 294,05 | 1,13% | - |
| 05.02.2026 | 283,85 | 299,95 | 283,85 | 290,75 | -0,19% | - |
| 04.02.2026 | 280,90 | 295,00 | 272,35 | 291,30 | 3,35% | - |
| 03.02.2026 | 307,65 | 312,05 | 272,40 | 281,85 | -8,64% | 3,00 |
| 02.02.2026 | 311,50 | 315,85 | 308,00 | 308,50 | -0,24% | 2,00 |
| 30.01.2026 | 317,65 | 320,40 | 309,15 | 309,25 | -2,31% | - |
| 29.01.2026 | 351,25 | 352,05 | 316,10 | 316,55 | -10,86% | 3,00 |
| 28.01.2026 | 355,30 | 362,00 | 353,80 | 355,10 | 0,11% | - |
| 27.01.2026 | 370,15 | 371,00 | 352,35 | 354,70 | -4,17% | - |
| 26.01.2026 | 368,70 | 370,70 | 365,40 | 370,15 | 1,27% | - |
| 23.01.2026 | 372,90 | 375,75 | 365,15 | 365,50 | -2,55% | - |
| 22.01.2026 | 372,70 | 377,80 | 371,30 | 375,05 | 1,30% | 2,00 |
| 21.01.2026 | 365,65 | 374,90 | 363,90 | 370,25 | 1,26% | - |
| 20.01.2026 | 377,35 | 377,35 | 364,85 | 365,65 | -3,09% | - |
| 19.01.2026 | 374,90 | 377,50 | 374,35 | 377,30 | -0,76% | - |
| 16.01.2026 | 384,30 | 384,95 | 376,85 | 380,20 | -0,77% | - |
| 15.01.2026 | 388,35 | 390,05 | 378,75 | 383,15 | -0,69% | - |
| 14.01.2026 | 380,60 | 385,80 | 377,30 | 385,80 | 2,06% | - |
| 13.01.2026 | 380,75 | 386,25 | 377,25 | 378,00 | -1,24% | - |
| 12.01.2026 | 387,35 | 387,35 | 380,30 | 382,75 | -0,71% | - |
| 09.01.2026 | 392,00 | 393,10 | 385,00 | 385,50 | -1,03% | - |
| 08.01.2026 | 388,85 | 395,35 | 380,25 | 389,50 | 1,34% | - |
| 07.01.2026 | 381,55 | 385,40 | 378,05 | 384,35 | 1,41% | - |
| 06.01.2026 | 374,00 | 379,70 | 373,40 | 379,00 | 0,33% | 19,00 |
| 05.01.2026 | 374,35 | 380,60 | 369,25 | 377,75 | 1,14% | - |
| 02.01.2026 | 385,05 | 389,00 | 371,75 | 373,50 | -4,57% | - |
| 30.12.2025 | 391,25 | 394,90 | 390,80 | 391,40 | -0,06% | - |
| 29.12.2025 | 390,45 | 396,00 | 389,25 | 391,65 | -0,14% | - |
| 23.12.2025 | 394,60 | 397,45 | 389,90 | 392,20 | -0,70% | 1,00 |
| 22.12.2025 | 391,00 | 399,30 | 389,75 | 394,95 | 1,05% | - |
| 19.12.2025 | 393,05 | 393,05 | 385,75 | 390,85 | 0,83% | - |
| 18.12.2025 | 384,30 | 391,20 | 381,90 | 387,65 | 0,96% | 6,00 |
| 17.12.2025 | 379,60 | 392,50 | 379,60 | 383,95 | 0,26% | - |