571,800€
-0,92%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 570,20 | 576,80 | 569,60 | 572,60 | -0,78% | - |
| 21.11.2024 | 570,80 | 578,70 | 568,70 | 577,10 | 1,03% | - |
| 20.11.2024 | 574,80 | 574,80 | 571,20 | 571,20 | 0,07% | 55,00 |
| 19.11.2024 | 573,20 | 573,20 | 565,80 | 570,80 | 0,67% | 27,00 |
| 18.11.2024 | 573,80 | 578,40 | 565,20 | 567,00 | 0,04% | 178,00 |
| 15.11.2024 | 584,00 | 585,40 | 566,00 | 566,80 | -3,14% | 151,00 |
| 14.11.2024 | 591,60 | 598,00 | 582,00 | 585,20 | -0,75% | 1.292,00 |
| 13.11.2024 | 590,00 | 590,00 | 589,60 | 589,60 | 2,11% | 7,00 |
| 12.11.2024 | 572,20 | 578,20 | 572,20 | 577,40 | -2,14% | 13,00 |
| 11.11.2024 | 578,00 | 590,00 | 578,00 | 590,00 | 0,99% | 18,00 |
| 08.11.2024 | 575,00 | 584,20 | 567,20 | 584,20 | 4,25% | 16,00 |
| 07.11.2024 | 565,60 | 568,60 | 560,40 | 560,40 | 0,07% | 5,00 |
| 06.11.2024 | 572,80 | 597,00 | 560,00 | 560,00 | 1,38% | 67,00 |
| 05.11.2024 | 555,60 | 555,80 | 552,40 | 552,40 | -0,07% | 7,00 |
| 04.11.2024 | 549,20 | 552,80 | 545,80 | 552,80 | -1,07% | 34,00 |
| 01.11.2024 | 559,20 | 563,80 | 555,00 | 558,80 | -0,57% | 15,00 |
| 31.10.2024 | 565,20 | 565,20 | 562,00 | 562,00 | -0,95% | 4,00 |
| 30.10.2024 | 565,80 | 567,40 | 564,40 | 567,40 | -0,39% | 23,00 |
| 29.10.2024 | 550,00 | 571,00 | 550,00 | 569,60 | 1,50% | 37,00 |
| 28.10.2024 | 558,60 | 561,20 | 558,60 | 561,20 | -2,16% | 2,00 |
| 24.10.2024 | 535,80 | 581,20 | 535,80 | 573,60 | 5,13% | 27,00 |
| 23.10.2024 | 545,60 | 545,60 | 545,60 | 545,60 | 0,26% | 1,00 |
| 22.10.2024 | 544,20 | 544,20 | 544,20 | 544,20 | -0,04% | 5,00 |
| 21.10.2024 | 538,20 | 544,40 | 538,20 | 544,40 | 0,93% | 3,00 |
| 18.10.2024 | 538,40 | 543,00 | 538,40 | 539,40 | -0,66% | 28,00 |
| 17.10.2024 | 543,60 | 543,60 | 543,00 | 543,00 | -0,59% | 23,00 |
| 16.10.2024 | 547,80 | 549,00 | 542,00 | 546,20 | -1,76% | 24,00 |
| 15.10.2024 | 555,60 | 556,00 | 554,80 | 556,00 | 1,09% | 4,00 |
| 14.10.2024 | 539,80 | 550,00 | 539,80 | 550,00 | 1,10% | 4,00 |
| 11.10.2024 | 544,60 | 544,60 | 540,00 | 544,00 | 1,00% | 6,00 |
| 10.10.2024 | 544,60 | 544,60 | 538,60 | 538,60 | 0,11% | 12,00 |
| 09.10.2024 | 536,60 | 544,20 | 536,60 | 538,00 | -0,55% | 44,00 |
| 08.10.2024 | 527,20 | 542,80 | 527,20 | 541,00 | 1,16% | 62,00 |
| 07.10.2024 | 530,60 | 534,80 | 526,20 | 534,80 | 2,06% | 48,00 |
| 03.10.2024 | 524,00 | 524,00 | 524,00 | 524,00 | -0,38% | 4,00 |
| 02.10.2024 | 517,80 | 526,00 | 517,40 | 526,00 | 0,38% | 7,00 |
| 01.10.2024 | 527,80 | 528,40 | 519,20 | 524,00 | 0,31% | 23,00 |
| 30.09.2024 | 518,00 | 522,40 | 518,00 | 522,40 | 0,08% | 40,00 |
| 26.09.2024 | 522,00 | 522,00 | 522,00 | 522,00 | -0,11% | 2,00 |
| 25.09.2024 | 522,60 | 522,60 | 522,60 | 522,60 | 0,31% | 3,00 |
| 24.09.2024 | 521,00 | 521,00 | 521,00 | 521,00 | -0,08% | 2,00 |
| 23.09.2024 | 522,80 | 522,80 | 521,40 | 521,40 | 1,24% | 53,00 |
| 20.09.2024 | 515,00 | 523,40 | 515,00 | 515,00 | -0,54% | 61,00 |
| 19.09.2024 | 524,60 | 524,60 | 517,80 | 517,80 | -0,04% | 37,00 |
| 18.09.2024 | 518,00 | 518,00 | 518,00 | 518,00 | -1,07% | 5,00 |
| 17.09.2024 | 523,20 | 531,20 | 523,20 | 523,60 | -0,46% | 7,00 |
| 16.09.2024 | 525,80 | 528,00 | 525,80 | 526,00 | 0,42% | 12,00 |
| 12.09.2024 | 529,00 | 529,00 | 523,80 | 523,80 | -0,87% | 35,00 |
| 11.09.2024 | 535,80 | 535,80 | 527,20 | 528,40 | -2,58% | 44,00 |
| 10.09.2024 | 529,00 | 542,40 | 529,00 | 542,40 | 2,11% | 26,00 |
| 09.09.2024 | 531,60 | 536,60 | 528,40 | 531,20 | -0,78% | 33,00 |
| 06.09.2024 | 535,40 | 535,40 | 535,40 | 535,40 | 0,98% | 15,00 |
| 04.09.2024 | 530,20 | 530,20 | 530,20 | 530,20 | 1,73% | 2,00 |
| 03.09.2024 | 526,80 | 531,40 | 521,20 | 521,20 | -2,58% | 29,00 |
| 02.09.2024 | 534,20 | 535,00 | 527,00 | 535,00 | 1,21% | 14,00 |
| 30.08.2024 | 534,60 | 534,60 | 528,60 | 528,60 | -0,60% | 28,00 |
| 29.08.2024 | 533,80 | 533,80 | 531,80 | 531,80 | 4,73% | 13,00 |
| 27.08.2024 | 508,20 | 508,20 | 507,80 | 507,80 | -0,94% | 16,00 |
| 23.08.2024 | 519,60 | 519,60 | 512,60 | 512,60 | -0,70% | 114,00 |
| 22.08.2024 | 523,60 | 523,60 | 516,20 | 516,20 | 0,19% | 68,00 |
| 21.08.2024 | 515,20 | 515,20 | 515,20 | 515,20 | -0,58% | 1,00 |
| 20.08.2024 | 526,60 | 526,60 | 518,20 | 518,20 | -1,30% | 21,00 |
| 19.08.2024 | 532,40 | 533,60 | 525,00 | 525,00 | 0,11% | 75,00 |
| 16.08.2024 | 533,40 | 533,40 | 524,40 | 524,40 | -1,72% | 18,00 |
| 15.08.2024 | 533,20 | 535,20 | 533,20 | 533,60 | 1,79% | 49,00 |
| 14.08.2024 | 532,40 | 532,40 | 524,20 | 524,20 | -0,83% | 21,00 |
| 13.08.2024 | 536,00 | 536,00 | 528,60 | 528,60 | -0,23% | 11,00 |
| 12.08.2024 | 525,40 | 529,80 | 525,40 | 529,80 | -0,04% | 5,00 |
| 09.08.2024 | 530,00 | 530,00 | 530,00 | 530,00 | -0,30% | 45,00 |
| 08.08.2024 | 514,00 | 531,60 | 514,00 | 531,60 | 0,26% | 4,00 |
| 07.08.2024 | 529,00 | 530,20 | 529,00 | 530,20 | 2,08% | 4,00 |
| 05.08.2024 | 518,40 | 519,40 | 506,00 | 519,40 | -0,31% | 27,00 |
| 02.08.2024 | 518,60 | 521,00 | 518,60 | 521,00 | 0,08% | 17,00 |
| 01.08.2024 | 529,00 | 531,80 | 520,60 | 520,60 | -1,18% | 35,00 |
| 31.07.2024 | 535,00 | 535,80 | 526,80 | 526,80 | 0,34% | 52,00 |
| 30.07.2024 | 537,20 | 540,00 | 525,00 | 525,00 | -1,83% | 70,00 |
| 29.07.2024 | 542,00 | 542,00 | 532,80 | 534,80 | -1,80% | 66,00 |
| 26.07.2024 | 525,20 | 546,60 | 518,20 | 544,60 | 8,92% | 200,00 |
| 25.07.2024 | 483,10 | 500,00 | 483,10 | 500,00 | 4,17% | 7,00 |
| 24.07.2024 | 480,00 | 480,00 | 480,00 | 480,00 | -1,86% | 46,00 |
| 23.07.2024 | 481,70 | 489,90 | 481,70 | 489,10 | 0,64% | 26,00 |
| 22.07.2024 | 480,00 | 486,00 | 480,00 | 486,00 | 1,25% | 16,00 |
| 19.07.2024 | 480,00 | 480,00 | 480,00 | 480,00 | -1,64% | 10,00 |
| 18.07.2024 | 488,00 | 488,00 | 488,00 | 488,00 | 0,85% | 2,00 |
| 17.07.2024 | 482,90 | 483,90 | 482,90 | 483,90 | 0,58% | 39,00 |
| 16.07.2024 | 474,90 | 481,20 | 474,90 | 481,10 | -0,04% | 14,00 |
| 15.07.2024 | 485,00 | 485,30 | 481,30 | 481,30 | 0,71% | 5,00 |
| 12.07.2024 | 474,00 | 477,90 | 474,00 | 477,90 | 1,72% | 16,00 |
| 11.07.2024 | 468,80 | 469,80 | 466,70 | 469,80 | -0,25% | 25,00 |
| 10.07.2024 | 466,70 | 471,90 | 465,10 | 471,00 | -0,02% | 45,00 |
| 09.07.2024 | 469,00 | 471,10 | 469,00 | 471,10 | -0,28% | 40,00 |
| 08.07.2024 | 477,10 | 477,10 | 472,40 | 472,40 | -0,11% | 5,00 |
| 05.07.2024 | 472,90 | 472,90 | 472,90 | 472,90 | -0,17% | 21,00 |
| 04.07.2024 | 473,70 | 473,70 | 473,70 | 473,70 | 0,42% | 3,00 |
| 03.07.2024 | 469,50 | 471,70 | 469,50 | 471,70 | -0,36% | 6,00 |
| 02.07.2024 | 463,20 | 477,20 | 460,90 | 473,40 | 1,87% | 69,00 |
| 01.07.2024 | 469,60 | 469,60 | 464,70 | 464,70 | -1,23% | 4,00 |
| 28.06.2024 | 470,50 | 470,50 | 470,50 | 470,50 | 1,64% | 10,00 |
| 27.06.2024 | 462,90 | 462,90 | 462,90 | 462,90 | 0,92% | 10,00 |
| 25.06.2024 | 458,70 | 458,70 | 458,70 | 458,70 | 1,44% | 8,00 |