319,020$
0,56%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 317,78 | 320,15 | 313,39 | 319,55 | 0,73% | 636.204,00 |
| 18.02.2026 | 315,99 | 325,00 | 312,72 | 317,24 | 1,52% | 930.145,00 |
| 17.02.2026 | 305,31 | 316,70 | 301,93 | 312,48 | 2,81% | 1.202.693,00 |
| 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% | 2.501.508,00 |
| 11.02.2026 | 367,49 | 370,00 | 336,58 | 339,25 | -5,90% | 1.204.564,00 |
| 10.02.2026 | 357,32 | 367,55 | 356,55 | 360,51 | 1,48% | 783.337,00 |
| 09.02.2026 | 346,00 | 358,00 | 343,11 | 355,24 | 1,98% | 760.547,00 |
| 06.02.2026 | 341,67 | 348,81 | 339,64 | 348,35 | 2,20% | 768.228,00 |
| 05.02.2026 | 345,87 | 355,80 | 337,89 | 340,86 | -0,69% | 1.219.886,00 |
| 04.02.2026 | 335,89 | 348,42 | 320,23 | 343,24 | 3,37% | 1.308.026,00 |
| 03.02.2026 | 362,20 | 362,20 | 321,33 | 332,05 | -8,50% | 1.536.115,00 |
| 02.02.2026 | 372,00 | 375,64 | 362,56 | 362,88 | -1,77% | 667.808,00 |
| 30.01.2026 | 380,67 | 383,07 | 365,70 | 369,40 | -2,79% | 701.071,00 |
| 29.01.2026 | 416,10 | 416,43 | 377,30 | 380,00 | -9,33% | 841.719,00 |
| 28.01.2026 | 435,45 | 435,45 | 419,09 | 419,12 | -1,65% | 322.934,00 |
| 27.01.2026 | 440,05 | 440,05 | 421,42 | 426,16 | -3,11% | 364.094,00 |
| 26.01.2026 | 433,66 | 441,02 | 433,66 | 439,82 | 1,16% | 270.415,00 |
| 23.01.2026 | 436,97 | 442,11 | 430,50 | 434,76 | -1,32% | 268.112,00 |
| 22.01.2026 | 438,36 | 443,47 | 435,02 | 440,58 | 1,44% | 400.114,00 |
| 21.01.2026 | 431,30 | 438,33 | 427,79 | 434,33 | 1,37% | 479.531,00 |
| 20.01.2026 | 435,94 | 438,92 | 427,65 | 428,47 | -2,62% | 441.871,00 |
| 16.01.2026 | 444,54 | 445,43 | 436,00 | 440,01 | -1,38% | 309.823,00 |
| 15.01.2026 | 450,14 | 451,82 | 438,94 | 446,15 | -1,29% | 400.148,00 |
| 14.01.2026 | 440,45 | 452,60 | 439,18 | 452,00 | 2,00% | 372.996,00 |
| 13.01.2026 | 446,95 | 447,76 | 437,96 | 443,14 | -0,74% | 452.638,00 |
| 12.01.2026 | 446,00 | 450,76 | 444,39 | 446,46 | -0,43% | 317.145,00 |
| 09.01.2026 | 454,14 | 456,51 | 447,73 | 448,37 | -1,11% | 205.123,00 |
| 08.01.2026 | 451,26 | 460,68 | 450,69 | 453,40 | 1,15% | 336.425,00 |
| 07.01.2026 | 445,25 | 450,66 | 441,36 | 448,23 | 1,03% | 301.352,00 |
| 06.01.2026 | 441,06 | 445,75 | 438,21 | 443,66 | 0,58% | 365.346,00 |
| 05.01.2026 | 433,00 | 446,09 | 430,00 | 441,10 | 1,21% | 353.702,00 |
| 02.01.2026 | 451,60 | 451,74 | 431,68 | 435,83 | -3,99% | 353.691,00 |
| 31.12.2025 | 456,21 | 458,78 | 453,22 | 453,95 | -0,91% | 181.345,00 |
| 30.12.2025 | 458,63 | 464,38 | 457,92 | 458,13 | -0,56% | 141.141,00 |
| 29.12.2025 | 459,52 | 463,36 | 458,54 | 460,72 | -0,07% | 211.520,00 |
| 26.12.2025 | 461,00 | 462,30 | 458,87 | 461,06 | -0,06% | 129.464,00 |
| 24.12.2025 | 461,44 | 461,51 | 457,52 | 461,32 | -0,20% | 113.723,00 |
| 23.12.2025 | 466,00 | 466,00 | 458,84 | 462,25 | -0,58% | 243.444,00 |
| 22.12.2025 | 459,68 | 469,97 | 457,90 | 464,97 | 1,54% | 297.188,00 |
| 19.12.2025 | 455,76 | 460,47 | 451,90 | 457,90 | 0,54% | 1.497.419,00 |
| 18.12.2025 | 450,83 | 458,38 | 447,35 | 455,42 | 0,92% | 542.072,00 |
| 17.12.2025 | 450,08 | 456,74 | 448,84 | 451,26 | 0,26% | 346.119,00 |
| 16.12.2025 | 450,91 | 452,21 | 446,69 | 450,11 | 0,70% | 383.959,00 |
| 15.12.2025 | 455,57 | 458,67 | 445,64 | 447,00 | -1,90% | 547.718,00 |
| 12.12.2025 | 462,80 | 462,80 | 454,35 | 455,64 | 0,42% | 335.081,00 |
| 11.12.2025 | 454,98 | 461,30 | 451,75 | 453,73 | -0,45% | 403.147,00 |
| 10.12.2025 | 453,99 | 456,76 | 450,56 | 455,78 | 0,53% | 413.942,00 |
| 09.12.2025 | 459,77 | 464,58 | 451,23 | 453,36 | -1,49% | 350.984,00 |
| 08.12.2025 | 469,96 | 472,00 | 450,18 | 460,20 | -1,95% | 526.560,00 |
| 05.12.2025 | 467,19 | 470,45 | 464,86 | 469,33 | 0,58% | 289.259,00 |
| 04.12.2025 | 462,63 | 468,92 | 462,63 | 466,63 | 1,04% | 268.237,00 |
| 03.12.2025 | 460,60 | 469,29 | 460,60 | 461,84 | 0,07% | 269.493,00 |
| 02.12.2025 | 465,35 | 467,42 | 461,15 | 461,53 | -0,86% | 284.392,00 |
| 01.12.2025 | 464,52 | 470,69 | 463,74 | 465,55 | -0,87% | 384.006,00 |
| 28.11.2025 | 461,46 | 471,66 | 459,95 | 469,62 | 0,79% | 138.846,00 |
| 26.11.2025 | 467,88 | 473,30 | 465,15 | 465,96 | -1,00% | 257.433,00 |
| 25.11.2025 | 457,82 | 471,80 | 455,81 | 470,69 | 3,90% | 436.493,00 |
| 24.11.2025 | 473,00 | 473,72 | 452,55 | 453,04 | -4,17% | 832.252,00 |
| 21.11.2025 | 469,17 | 481,57 | 468,16 | 472,77 | 1,45% | 565.483,00 |
| 20.11.2025 | 467,99 | 472,65 | 463,67 | 466,00 | 0,05% | 478.809,00 |
| 19.11.2025 | 465,63 | 468,56 | 461,10 | 465,77 | -0,10% | 453.813,00 |
| 18.11.2025 | 464,30 | 469,13 | 461,77 | 466,25 | 0,69% | 425.458,00 |
| 17.11.2025 | 465,00 | 469,42 | 458,34 | 463,05 | -0,98% | 409.133,00 |
| 14.11.2025 | 464,83 | 471,94 | 461,02 | 467,64 | 0,27% | 304.585,00 |
| 13.11.2025 | 464,55 | 469,12 | 462,88 | 466,37 | -0,05% | 379.655,00 |
| 12.11.2025 | 469,21 | 474,00 | 463,00 | 466,62 | -0,72% | 315.610,00 |
| 11.11.2025 | 464,08 | 470,19 | 461,91 | 470,00 | 1,19% | 261.506,00 |
| 10.11.2025 | 461,92 | 466,64 | 456,00 | 464,48 | 0,23% | 414.334,00 |
| 07.11.2025 | 463,41 | 471,28 | 456,38 | 463,43 | -0,34% | 344.974,00 |
| 06.11.2025 | 462,67 | 467,20 | 457,43 | 465,01 | 0,91% | 505.439,00 |
| 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 |