464,500$
-0,11%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 465,00 | 467,20 | 457,43 | 465,01 | 0,91% | 514.448,00 |
| 05.11.2025 | 468,56 | 472,53 | 452,62 | 460,81 | -1,89% | 714.643,00 |
| 04.11.2025 | 472,73 | 474,95 | 463,26 | 469,71 | 0,58% | 377.377,00 |
| 03.11.2025 | 471,91 | 474,94 | 460,00 | 467,02 | -1,94% | 528.209,00 |
| 31.10.2025 | 477,45 | 483,50 | 472,44 | 476,26 | -0,38% | 404.108,00 |
| 30.10.2025 | 470,89 | 489,92 | 450,00 | 478,08 | 0,02% | 792.849,00 |
| 29.10.2025 | 504,43 | 510,19 | 475,77 | 478,00 | -6,40% | 725.320,00 |
| 28.10.2025 | 510,01 | 513,32 | 504,67 | 510,68 | 0,32% | 211.450,00 |
| 27.10.2025 | 501,45 | 517,51 | 501,45 | 509,06 | 0,08% | 348.017,00 |
| 24.10.2025 | 518,37 | 518,37 | 507,20 | 508,66 | -1,47% | 318.766,00 |
| 23.10.2025 | 513,30 | 517,33 | 510,94 | 516,25 | 0,62% | 234.328,00 |
| 22.10.2025 | 517,87 | 524,43 | 512,82 | 513,05 | -1,09% | 187.464,00 |
| 21.10.2025 | 512,50 | 521,99 | 509,49 | 518,69 | 1,65% | 187.117,00 |
| 20.10.2025 | 504,64 | 514,53 | 504,64 | 510,25 | 0,92% | 222.964,00 |
| 17.10.2025 | 496,06 | 506,55 | 496,06 | 505,60 | 1,82% | 252.197,00 |
| 16.10.2025 | 499,45 | 505,69 | 495,53 | 496,54 | -1,10% | 227.432,00 |
| 15.10.2025 | 502,69 | 507,25 | 499,92 | 502,05 | -0,84% | 241.954,00 |
| 14.10.2025 | 500,39 | 507,75 | 500,39 | 506,28 | -0,05% | 267.030,00 |
| 13.10.2025 | 496,94 | 511,95 | 496,94 | 506,53 | 0,46% | 394.221,00 |
| 10.10.2025 | 504,05 | 509,65 | 499,90 | 504,21 | -0,44% | 322.360,00 |
| 09.10.2025 | 517,67 | 517,67 | 505,12 | 506,46 | -2,15% | 445.708,00 |
| 08.10.2025 | 497,13 | 519,79 | 489,44 | 517,57 | 6,56% | 712.077,00 |
| 07.10.2025 | 496,72 | 496,72 | 483,56 | 485,73 | -2,12% | 374.540,00 |
| 06.10.2025 | 500,80 | 504,40 | 495,30 | 496,23 | -1,35% | 311.135,00 |
| 03.10.2025 | 499,60 | 508,90 | 497,45 | 503,00 | 0,97% | 22.118,00 |
| 02.10.2025 | 500,72 | 508,13 | 494,32 | 498,19 | -0,51% | 510.558,00 |
| 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 |