500,200$
-4,39%
Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 525,06 | 525,06 | 498,58 | 500,74 | -4,29% | 634.109,00 |
| 30.09.2025 | 523,96 | 526,47 | 517,65 | 523,16 | -1,15% | 254.226,00 |
| 29.09.2025 | 530,47 | 531,94 | 527,37 | 529,23 | -0,09% | 233.945,00 |
| 26.09.2025 | 524,35 | 531,53 | 520,95 | 529,72 | 1,44% | 219.954,00 |
| 25.09.2025 | 524,22 | 526,60 | 516,77 | 522,22 | -0,13% | 283.226,00 |
| 24.09.2025 | 528,98 | 530,79 | 521,08 | 522,89 | -1,04% | 383.875,00 |
| 23.09.2025 | 536,51 | 538,90 | 527,23 | 528,39 | -1,45% | 323.321,00 |
| 22.09.2025 | 532,30 | 538,79 | 530,51 | 536,16 | 0,34% | 277.646,00 |
| 19.09.2025 | 530,78 | 537,64 | 529,51 | 534,32 | 0,81% | 995.765,00 |
| 18.09.2025 | 536,57 | 540,62 | 528,09 | 530,05 | -1,18% | 362.993,00 |
| 17.09.2025 | 538,21 | 543,30 | 532,19 | 536,38 | 0,32% | 295.797,00 |
| 16.09.2025 | 540,11 | 541,29 | 532,90 | 534,67 | -0,89% | 246.844,00 |
| 15.09.2025 | 544,99 | 547,93 | 532,47 | 539,46 | -1,01% | 400.275,00 |
| 12.09.2025 | 553,19 | 553,19 | 544,50 | 544,99 | -1,62% | 277.779,00 |
| 11.09.2025 | 552,40 | 555,52 | 548,25 | 553,99 | 1,48% | 301.601,00 |
| 10.09.2025 | 557,01 | 558,49 | 543,68 | 545,91 | -2,24% | 279.618,00 |
| 09.09.2025 | 566,34 | 566,34 | 554,47 | 558,41 | -1,36% | 250.852,00 |
| 08.09.2025 | 559,96 | 566,58 | 558,23 | 566,10 | 1,10% | 233.922,00 |
| 05.09.2025 | 557,72 | 561,02 | 553,08 | 559,96 | 1,03% | 174.404,00 |
| 04.09.2025 | 551,59 | 554,53 | 546,41 | 554,23 | 0,07% | 403.787,00 |
| 03.09.2025 | 551,60 | 554,14 | 549,29 | 553,83 | 0,24% | 168.524,00 |
| 02.09.2025 | 556,85 | 560,17 | 548,40 | 552,49 | -1,85% | 279.431,00 |
| 29.08.2025 | 557,32 | 562,88 | 556,89 | 562,88 | 1,19% | 278.226,00 |
| 28.08.2025 | 560,00 | 560,57 | 549,41 | 556,28 | -0,81% | 292.390,00 |
| 27.08.2025 | 551,50 | 561,84 | 550,32 | 560,81 | 2,49% | 289.373,00 |
| 26.08.2025 | 558,96 | 561,00 | 547,10 | 547,18 | -1,40% | 445.072,00 |
| 25.08.2025 | 562,34 | 564,47 | 554,05 | 554,96 | -1,10% | 209.307,00 |
| 22.08.2025 | 565,00 | 566,95 | 555,02 | 561,14 | -0,98% | 337.303,00 |
| 21.08.2025 | 565,22 | 569,27 | 558,33 | 566,67 | -0,23% | 197.593,00 |
| 20.08.2025 | 569,09 | 575,93 | 563,91 | 567,95 | -0,41% | 229.174,00 |
| 19.08.2025 | 570,05 | 572,77 | 566,39 | 570,26 | 0,43% | 229.611,00 |
| 18.08.2025 | 571,52 | 576,91 | 563,81 | 567,82 | -0,74% | 395.380,00 |
| 15.08.2025 | 573,24 | 578,19 | 567,96 | 572,03 | -0,21% | 279.040,00 |
| 14.08.2025 | 578,84 | 580,48 | 570,77 | 573,24 | -1,22% | 223.872,00 |
| 13.08.2025 | 566,03 | 580,45 | 563,43 | 580,30 | 2,90% | 269.388,00 |
| 12.08.2025 | 584,50 | 584,50 | 563,58 | 563,94 | -3,47% | 341.127,00 |
| 11.08.2025 | 593,22 | 598,06 | 582,64 | 584,20 | -1,71% | 259.112,00 |
| 08.08.2025 | 598,97 | 600,11 | 590,70 | 594,35 | -0,97% | 252.627,00 |
| 07.08.2025 | 612,97 | 615,25 | 588,71 | 600,19 | -1,89% | 528.303,00 |
| 06.08.2025 | 612,41 | 621,34 | 610,35 | 611,76 | 0,51% | 405.511,00 |
| 05.08.2025 | 602,70 | 609,32 | 598,00 | 608,68 | 0,94% | 377.300,00 |
| 04.08.2025 | 584,98 | 603,02 | 584,10 | 602,99 | 3,67% | 336.808,00 |
| 01.08.2025 | 581,60 | 589,24 | 577,13 | 581,65 | -0,50% | 594.905,00 |
| 31.07.2025 | 564,08 | 590,00 | 559,42 | 584,56 | 5,39% | 1.014.169,00 |
| 30.07.2025 | 551,87 | 555,10 | 548,37 | 554,67 | 0,39% | 598.447,00 |
| 29.07.2025 | 553,30 | 560,47 | 550,36 | 552,50 | -0,71% | 363.476,00 |
| 28.07.2025 | 556,92 | 558,55 | 552,44 | 556,46 | 0,00% | 571.973,00 |
| 25.07.2025 | 559,29 | 562,35 | 551,39 | 556,46 | -0,62% | 424.855,00 |
| 24.07.2025 | 561,00 | 563,00 | 556,43 | 559,92 | -0,12% | 333.830,00 |
| 23.07.2025 | 564,63 | 565,75 | 560,41 | 560,62 | -0,77% | 189.756,00 |
| 22.07.2025 | 564,83 | 566,95 | 561,12 | 564,98 | 0,88% | 175.679,00 |
| 21.07.2025 | 567,52 | 570,72 | 560,00 | 560,03 | -0,77% | 182.694,00 |
| 18.07.2025 | 563,15 | 565,93 | 560,01 | 564,36 | 0,55% | 253.510,00 |
| 17.07.2025 | 560,86 | 565,47 | 557,78 | 561,26 | 0,46% | 292.075,00 |
| 16.07.2025 | 559,00 | 559,36 | 550,47 | 558,67 | 0,94% | 298.170,00 |
| 15.07.2025 | 563,95 | 569,40 | 553,37 | 553,48 | -1,60% | 288.675,00 |
| 14.07.2025 | 550,21 | 563,65 | 550,21 | 562,48 | 1,94% | 314.407,00 |
| 11.07.2025 | 559,60 | 564,85 | 550,00 | 551,80 | -1,45% | 243.715,00 |
| 10.07.2025 | 577,16 | 577,16 | 559,78 | 559,90 | -3,30% | 405.280,00 |
| 09.07.2025 | 586,46 | 587,13 | 578,51 | 578,98 | -1,04% | 321.395,00 |
| 08.07.2025 | 593,96 | 594,33 | 582,13 | 585,05 | -0,79% | 238.638,00 |
| 07.07.2025 | 593,02 | 595,21 | 586,59 | 589,69 | -0,06% | 235.747,00 |
| 03.07.2025 | 582,74 | 593,38 | 581,25 | 590,04 | 1,19% | 173.785,00 |
| 02.07.2025 | 585,15 | 587,32 | 572,27 | 583,08 | -1,18% | 328.374,00 |
| 01.07.2025 | 588,84 | 592,89 | 580,84 | 590,05 | -0,47% | 345.557,00 |
| 30.06.2025 | 579,82 | 594,05 | 578,95 | 592,84 | 2,02% | 266.791,00 |
| 27.06.2025 | 578,00 | 588,74 | 576,96 | 581,10 | 0,68% | 409.813,00 |
| 26.06.2025 | 583,56 | 583,56 | 571,48 | 577,20 | -0,70% | 269.403,00 |
| 25.06.2025 | 590,00 | 590,42 | 581,22 | 581,24 | -1,26% | 297.238,00 |
| 24.06.2025 | 580,26 | 589,71 | 578,36 | 588,63 | 1,48% | 249.896,00 |
| 23.06.2025 | 569,52 | 580,11 | 569,52 | 580,07 | 1,81% | 225.005,00 |
| 20.06.2025 | 570,72 | 572,98 | 568,00 | 569,77 | 0,19% | 667.966,00 |
| 18.06.2025 | 580,41 | 582,05 | 568,27 | 568,67 | -2,05% | 247.672,00 |
| 17.06.2025 | 583,07 | 586,30 | 578,35 | 580,56 | -1,45% | 246.635,00 |
| 16.06.2025 | 585,57 | 593,72 | 582,83 | 589,13 | 1,62% | 268.825,00 |
| 13.06.2025 | 581,78 | 584,81 | 576,84 | 579,72 | -1,36% | 350.724,00 |
| 12.06.2025 | 579,91 | 590,00 | 579,91 | 587,74 | 0,63% | 186.715,00 |
| 11.06.2025 | 588,38 | 589,44 | 580,91 | 584,04 | -0,42% | 234.980,00 |
| 10.06.2025 | 580,68 | 588,28 | 579,78 | 586,53 | 1,10% | 259.008,00 |
| 09.06.2025 | 578,57 | 583,17 | 571,06 | 580,17 | 0,69% | 184.051,00 |
| 06.06.2025 | 575,57 | 581,04 | 572,02 | 576,22 | 0,42% | 158.992,00 |
| 05.06.2025 | 576,89 | 580,00 | 570,78 | 573,79 | -0,72% | 222.533,00 |
| 04.06.2025 | 571,35 | 582,12 | 562,51 | 577,98 | 0,69% | 349.567,00 |
| 03.06.2025 | 562,93 | 575,61 | 557,23 | 574,01 | 1,65% | 338.830,00 |
| 02.06.2025 | 571,47 | 571,89 | 559,27 | 564,72 | -2,13% | 223.735,00 |
| 30.05.2025 | 571,35 | 577,73 | 569,83 | 576,99 | 0,93% | 457.622,00 |
| 29.05.2025 | 570,74 | 574,97 | 566,47 | 571,68 | -0,34% | 260.597,00 |
| 28.05.2025 | 576,58 | 580,27 | 572,58 | 573,64 | -0,43% | 264.876,00 |
| 27.05.2025 | 573,25 | 578,69 | 568,41 | 576,11 | 1,78% | 206.307,00 |
| 23.05.2025 | 564,30 | 570,35 | 559,59 | 566,02 | -0,25% | 181.266,00 |
| 22.05.2025 | 567,01 | 571,72 | 563,11 | 567,42 | 0,11% | 164.339,00 |
| 21.05.2025 | 571,62 | 577,40 | 563,09 | 566,82 | -1,29% | 241.260,00 |
| 20.05.2025 | 571,72 | 575,65 | 569,63 | 574,23 | 0,02% | 192.920,00 |
| 19.05.2025 | 569,25 | 577,54 | 569,25 | 574,09 | -0,49% | 173.721,00 |
| 16.05.2025 | 570,88 | 580,64 | 570,00 | 576,90 | 0,73% | 183.232,00 |
| 15.05.2025 | 564,91 | 574,96 | 561,34 | 572,73 | 1,91% | 166.321,00 |
| 14.05.2025 | 570,27 | 570,27 | 558,50 | 562,00 | -1,02% | 352.752,00 |
| 13.05.2025 | 564,85 | 575,82 | 558,66 | 567,80 | 0,46% | 342.242,00 |
| 12.05.2025 | 571,10 | 571,10 | 559,21 | 565,19 | 0,88% | 333.927,00 |
| 09.05.2025 | 562,90 | 565,50 | 551,33 | 560,25 | -0,45% | 191.747,00 |