344,210$
-1,18%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 345,02 | 359,37 | 345,02 | 345,52 | -0,80% | 361.414,00 |
| 11.03.2026 | 356,86 | 360,30 | 343,54 | 348,32 | -1,67% | 378.948,00 |
| 10.03.2026 | 369,64 | 369,64 | 343,69 | 354,24 | -3,57% | 592.469,00 |
| 09.03.2026 | 372,01 | 373,46 | 361,40 | 367,35 | -1,93% | 9.781,00 |
| 06.03.2026 | 367,29 | 376,35 | 363,85 | 374,59 | 2,38% | 9.781,00 |
| 05.03.2026 | 367,80 | 377,77 | 365,68 | 365,87 | -0,62% | 764.400,00 |
| 04.03.2026 | 362,71 | 370,00 | 362,23 | 368,16 | 0,26% | 523.016,00 |
| 03.03.2026 | 350,16 | 369,77 | 343,47 | 367,22 | 3,55% | 894.547,00 |
| 02.03.2026 | 350,95 | 359,63 | 348,62 | 354,62 | -0,02% | 616.551,00 |
| 27.02.2026 | 344,03 | 355,94 | 340,94 | 354,69 | 0,45% | 813.238,00 |
| 26.02.2026 | 342,15 | 358,01 | 342,00 | 353,11 | 5,37% | 1.065.387,00 |
| 25.02.2026 | 328,29 | 337,47 | 322,78 | 335,11 | 3,50% | 729.092,00 |
| 24.02.2026 | 317,33 | 330,34 | 316,67 | 323,78 | 2,00% | 737.011,00 |
| 23.02.2026 | 315,03 | 321,30 | 306,30 | 317,43 | 0,13% | 1.080.666,00 |
| 20.02.2026 | 318,65 | 327,00 | 314,86 | 317,01 | -0,79% | 757.538,00 |
| 19.02.2026 | 317,78 | 320,15 | 313,39 | 319,55 | 0,73% | 636.204,00 |
| 18.02.2026 | 314,51 | 325,00 | 312,72 | 317,24 | 1,52% | 930.146,00 |
| 17.02.2026 | 305,31 | 316,70 | 301,93 | 312,48 | 2,81% | 1.207.550,00 |
| 13.02.2026 | 291,46 | 309,12 | 291,46 | 303,94 | 5,89% | 2.141.283,00 |
| 12.02.2026 | 320,00 | 332,70 | 283,72 | 287,04 | -15,39% | 2.531.055,00 |
| 11.02.2026 | 363,04 | 370,00 | 336,58 | 339,25 | -5,90% | 1.280.533,00 |
| 10.02.2026 | 357,26 | 367,55 | 356,55 | 360,51 | 1,48% | 783.938,00 |
| 09.02.2026 | 346,80 | 358,00 | 343,11 | 355,24 | 1,98% | 761.243,00 |
| 06.02.2026 | 341,67 | 348,81 | 339,64 | 348,35 | 2,20% | 768.228,00 |
| 05.02.2026 | 347,34 | 355,80 | 337,89 | 340,86 | -0,69% | 1.263.308,00 |
| 04.02.2026 | 334,00 | 348,42 | 320,23 | 343,24 | 3,37% | 1.308.951,00 |
| 03.02.2026 | 362,20 | 362,20 | 321,33 | 332,05 | -8,50% | 1.536.288,00 |
| 02.02.2026 | 372,09 | 375,64 | 362,56 | 362,88 | -1,77% | 667.841,00 |
| 30.01.2026 | 380,67 | 383,07 | 365,70 | 369,40 | -2,79% | 701.071,00 |
| 29.01.2026 | 416,43 | 416,43 | 377,30 | 380,00 | -9,33% | 842.586,00 |
| 28.01.2026 | 435,45 | 435,45 | 419,09 | 419,12 | -1,65% | 322.934,00 |
| 27.01.2026 | 438,62 | 440,05 | 421,42 | 426,16 | -3,11% | 364.151,00 |
| 26.01.2026 | 434,99 | 441,02 | 433,66 | 439,82 | 1,16% | 270.973,00 |
| 23.01.2026 | 436,97 | 442,11 | 430,50 | 434,76 | -1,32% | 268.112,00 |
| 22.01.2026 | 435,76 | 443,47 | 435,02 | 440,58 | 1,44% | 400.141,00 |
| 21.01.2026 | 429,41 | 438,33 | 427,79 | 434,33 | 1,37% | 503.034,00 |
| 20.01.2026 | 435,94 | 438,92 | 427,65 | 428,47 | -2,62% | 442.032,00 |
| 16.01.2026 | 444,54 | 445,43 | 436,00 | 440,01 | -1,38% | 309.823,00 |
| 15.01.2026 | 448,45 | 451,82 | 438,94 | 446,15 | -1,29% | 408.400,00 |
| 14.01.2026 | 441,99 | 452,60 | 439,18 | 452,00 | 2,00% | 373.560,00 |
| 13.01.2026 | 447,00 | 447,76 | 437,96 | 443,14 | -0,74% | 452.678,00 |
| 12.01.2026 | 445,28 | 450,76 | 444,39 | 446,46 | -0,43% | 317.268,00 |
| 09.01.2026 | 454,14 | 456,51 | 447,73 | 448,37 | -1,11% | 205.123,00 |
| 08.01.2026 | 452,46 | 460,68 | 450,69 | 453,40 | 1,15% | 336.492,00 |
| 07.01.2026 | 445,85 | 450,66 | 441,36 | 448,23 | 1,03% | 312.864,00 |
| 06.01.2026 | 441,06 | 445,75 | 438,21 | 443,66 | 0,58% | 376.774,00 |
| 05.01.2026 | 431,93 | 446,09 | 430,00 | 441,10 | 1,21% | 353.715,00 |