383,200€
0,39%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 380,20 | 390,20 | 377,40 | 384,20 | 0,65% | 35,00 |
| 11.11.2026 | 377,70 | 384,40 | 371,50 | 381,70 | 1,46% | - |
| 10.11.2026 | 369,80 | 377,80 | 367,30 | 376,20 | 0,48% | - |
| 09.11.2026 | 381,60 | 381,60 | 369,10 | 374,40 | -0,95% | - |
| 06.11.2026 | 383,60 | 386,80 | 370,80 | 378,00 | -2,55% | - |
| 05.11.2026 | 371,20 | 388,90 | 370,70 | 387,90 | 2,95% | 1,00 |
| 04.11.2026 | 362,10 | 377,70 | 357,90 | 376,80 | 4,06% | 1,00 |
| 03.11.2026 | 359,70 | 366,20 | 351,40 | 362,10 | 0,36% | - |
| 02.11.2026 | 351,80 | 365,60 | 342,90 | 360,80 | 2,53% | 3,00 |
| 30.10.2026 | 334,10 | 355,80 | 331,90 | 351,90 | 5,87% | 4,00 |
| 29.10.2026 | 305,00 | 336,20 | 303,10 | 332,40 | 9,81% | - |
| 28.10.2026 | 340,20 | 342,40 | 301,20 | 302,70 | -10,10% | - |
| 27.10.2026 | 342,30 | 350,90 | 336,60 | 336,70 | -1,81% | - |
| 26.10.2026 | 348,30 | 352,30 | 340,00 | 342,90 | -1,35% | 34,00 |
| 23.10.2026 | 350,50 | 351,80 | 344,60 | 347,60 | -0,54% | - |
| 22.10.2026 | 334,70 | 352,10 | 329,40 | 349,50 | 5,02% | - |
| 21.10.2026 | 335,70 | 338,80 | 330,50 | 332,80 | -0,57% | 1,00 |
| 20.10.2026 | 323,30 | 336,10 | 319,60 | 334,70 | 3,43% | - |
| 19.10.2026 | 325,70 | 326,30 | 312,10 | 323,60 | 1,28% | - |
| 16.10.2026 | 324,60 | 329,00 | 315,10 | 319,50 | -1,69% | - |
| 15.10.2026 | 314,30 | 327,10 | 309,00 | 325,00 | 4,00% | - |
| 14.10.2026 | 310,70 | 315,70 | 307,20 | 312,50 | 0,29% | - |
| 13.10.2026 | 304,20 | 312,50 | 302,50 | 311,60 | 2,64% | - |
| 12.10.2026 | 294,20 | 304,60 | 293,70 | 303,60 | 3,30% | - |
| 09.10.2026 | 296,20 | 301,00 | 293,10 | 293,90 | 0,44% | - |
| 08.10.2026 | 296,80 | 299,00 | 289,80 | 292,60 | -1,75% | 2,00 |
| 07.10.2026 | 293,20 | 298,90 | 293,10 | 297,80 | 1,22% | - |
| 06.10.2026 | 292,60 | 297,50 | 291,10 | 294,20 | 0,79% | - |
| 05.10.2026 | 288,60 | 294,80 | 286,30 | 291,90 | 1,42% | - |
| 02.10.2026 | 297,20 | 297,20 | 286,00 | 287,80 | -2,47% | - |
| 01.10.2026 | 280,50 | 296,80 | 276,70 | 295,10 | 5,09% | - |
| 30.09.2026 | 278,70 | 286,80 | 276,40 | 280,80 | 1,41% | - |
| 29.09.2026 | 285,00 | 289,10 | 276,00 | 276,90 | -2,67% | - |
| 28.09.2026 | 286,80 | 292,40 | 279,00 | 284,50 | -1,32% | - |
| 25.09.2026 | 287,20 | 290,80 | 284,60 | 288,30 | -0,93% | 3,00 |
| 24.09.2026 | 292,40 | 296,00 | 285,50 | 291,00 | -0,51% | - |
| 23.09.2026 | 289,40 | 297,70 | 288,10 | 292,50 | 1,28% | - |
| 22.09.2026 | 289,90 | 297,40 | 283,10 | 288,80 | 0,31% | - |
| 21.09.2026 | 295,80 | 300,70 | 286,70 | 287,90 | -2,31% | 3,00 |
| 18.09.2026 | 297,80 | 300,20 | 291,70 | 294,70 | -0,67% | - |
| 17.09.2026 | 301,00 | 305,20 | 294,70 | 296,70 | -1,46% | 1,00 |
| 16.09.2026 | 305,60 | 307,60 | 298,50 | 301,10 | -2,84% | 2,00 |
| 15.09.2026 | 311,40 | 311,40 | 299,70 | 309,90 | -0,23% | - |
| 14.09.2026 | 289,50 | 312,80 | 289,50 | 310,60 | 6,66% | - |
| 11.09.2026 | 289,00 | 292,60 | 287,20 | 291,20 | 0,38% | - |
| 10.09.2026 | 294,60 | 297,80 | 289,50 | 290,10 | -2,03% | - |
| 09.09.2026 | 299,00 | 301,90 | 289,10 | 296,10 | -1,73% | - |
| 08.09.2026 | 311,40 | 313,10 | 295,80 | 301,30 | -3,34% | - |
| 07.09.2026 | 313,40 | 313,40 | 311,50 | 311,70 | -1,11% | - |
| 04.09.2026 | 326,30 | 327,30 | 312,00 | 315,20 | -2,60% | 179,00 |
| 03.09.2026 | 323,50 | 338,30 | 323,10 | 323,60 | 0,03% | - |
| 02.09.2026 | 322,80 | 328,40 | 321,40 | 323,50 | 0,06% | 11,00 |
| 01.09.2026 | 321,70 | 325,90 | 316,10 | 323,30 | 0,53% | - |
| 31.08.2026 | 325,70 | 329,20 | 320,90 | 321,60 | -1,53% | - |
| 28.08.2026 | 317,50 | 326,80 | 316,00 | 326,60 | 2,83% | 5,00 |
| 27.08.2026 | 304,10 | 320,20 | 300,90 | 317,60 | 4,85% | 15,00 |
| 26.08.2026 | 298,50 | 304,20 | 292,00 | 302,90 | 1,61% | - |
| 25.08.2026 | 305,30 | 306,40 | 295,20 | 298,10 | -2,77% | 13,00 |
| 24.08.2026 | 297,70 | 308,40 | 297,70 | 306,60 | 2,47% | - |
| 21.08.2026 | 296,90 | 303,70 | 293,70 | 299,20 | 0,07% | 14,00 |
| 20.08.2026 | 297,50 | 301,60 | 294,20 | 299,00 | 0,47% | - |
| 19.08.2026 | 286,30 | 305,10 | 283,50 | 297,60 | 2,59% | 20,00 |
| 18.08.2026 | 276,50 | 292,10 | 276,10 | 290,10 | 4,62% | 1,00 |
| 17.08.2026 | 284,10 | 289,60 | 276,80 | 277,30 | -2,84% | - |
| 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% | - |