272,200€
1,83%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 270,90 | 270,90 | 267,20 | 267,30 | -1,04% | 100,00 |
| 18.02.2026 | 273,10 | 273,10 | 270,00 | 270,10 | 2,66% | 40,00 |
| 17.02.2026 | 263,90 | 263,90 | 262,00 | 263,10 | 1,62% | 45,00 |
| 16.02.2026 | 258,40 | 259,00 | 258,40 | 258,90 | 0,04% | 15,00 |
| 13.02.2026 | 243,50 | 258,80 | 243,50 | 258,80 | 4,52% | 41,00 |
| 12.02.2026 | 270,60 | 274,60 | 246,10 | 247,60 | -13,06% | 535,00 |
| 11.02.2026 | 301,00 | 305,30 | 283,10 | 284,80 | -7,02% | 188,00 |
| 10.02.2026 | 300,80 | 306,50 | 300,00 | 306,30 | 2,58% | 132,00 |
| 09.02.2026 | 296,60 | 298,90 | 293,40 | 298,60 | 2,05% | 67,00 |
| 06.02.2026 | 296,20 | 296,20 | 289,40 | 292,60 | -1,22% | 145,00 |
| 05.02.2026 | 288,60 | 296,20 | 288,50 | 296,20 | 5,86% | 70,00 |
| 04.02.2026 | 279,40 | 279,80 | 279,40 | 279,80 | 2,45% | 4,00 |
| 03.02.2026 | 305,30 | 305,30 | 273,10 | 273,10 | -11,76% | 30,00 |
| 02.02.2026 | 312,00 | 314,60 | 308,20 | 309,50 | -2,90% | 38,00 |
| 30.01.2026 | 316,55 | 319,25 | 316,25 | 318,75 | -2,21% | - |
| 29.01.2026 | 351,55 | 351,90 | 325,55 | 325,95 | -8,51% | - |
| 28.01.2026 | 355,65 | 359,75 | 355,20 | 356,25 | 0,96% | - |
| 27.01.2026 | 370,60 | 371,25 | 352,35 | 352,85 | -4,49% | - |
| 26.01.2026 | 367,10 | 370,70 | 365,40 | 369,45 | 0,72% | - |
| 23.01.2026 | 379,00 | 379,00 | 365,10 | 366,80 | -1,94% | 90,00 |
| 22.01.2026 | 371,80 | 377,80 | 371,30 | 374,05 | 2,96% | - |
| 21.01.2026 | 362,50 | 363,30 | 362,50 | 363,30 | -1,14% | 14,00 |
| 20.01.2026 | 370,40 | 373,40 | 366,20 | 367,50 | -2,78% | 97,00 |
| 19.01.2026 | 378,00 | 378,00 | 378,00 | 378,00 | -0,81% | 10,00 |
| 16.01.2026 | 384,75 | 384,90 | 376,85 | 381,10 | -0,21% | - |
| 15.01.2026 | 385,60 | 391,30 | 381,80 | 381,90 | -0,16% | 27,00 |
| 14.01.2026 | 382,50 | 382,50 | 382,50 | 382,50 | 1,32% | 8,00 |
| 13.01.2026 | 384,90 | 384,90 | 375,90 | 377,50 | -1,72% | 17,00 |
| 12.01.2026 | 384,10 | 384,10 | 384,10 | 384,10 | -0,67% | 1,00 |
| 09.01.2026 | 389,20 | 389,20 | 386,70 | 386,70 | 1,15% | 12,00 |
| 08.01.2026 | 382,30 | 382,30 | 382,30 | 382,30 | -0,65% | 1,00 |
| 07.01.2026 | 383,20 | 384,80 | 383,20 | 384,80 | 2,15% | 4,00 |
| 06.01.2026 | 371,50 | 381,00 | 371,50 | 376,70 | -0,05% | 5,00 |
| 05.01.2026 | 370,30 | 376,90 | 370,30 | 376,90 | -0,45% | 7,00 |
| 02.01.2026 | 389,60 | 390,80 | 378,60 | 378,60 | -2,52% | 13,00 |
| 30.12.2025 | 388,60 | 388,60 | 388,40 | 388,40 | -1,15% | 8,00 |
| 29.12.2025 | 390,40 | 392,90 | 390,40 | 392,90 | 0,10% | 15,00 |
| 23.12.2025 | 397,80 | 397,80 | 391,70 | 392,50 | -0,96% | 16,00 |
| 22.12.2025 | 393,50 | 396,30 | 393,50 | 396,30 | 2,56% | 2,00 |
| 19.12.2025 | 385,50 | 386,40 | 385,50 | 386,40 | -0,74% | 8,00 |
| 18.12.2025 | 389,30 | 389,30 | 389,30 | 389,30 | 0,93% | 7,00 |
| 17.12.2025 | 381,80 | 385,70 | 381,80 | 385,70 | 0,36% | 8,00 |
| 16.12.2025 | 376,30 | 384,30 | 376,30 | 384,30 | 1,10% | 20,00 |
| 15.12.2025 | 392,10 | 392,70 | 380,10 | 380,10 | -1,78% | 44,00 |
| 12.12.2025 | 392,00 | 392,00 | 387,00 | 387,00 | -0,03% | 37,00 |
| 11.12.2025 | 387,10 | 387,10 | 387,10 | 387,10 | -0,92% | 1,00 |
| 10.12.2025 | 390,70 | 390,70 | 390,70 | 390,70 | 0,31% | 11,00 |
| 09.12.2025 | 392,40 | 398,30 | 389,50 | 389,50 | -0,49% | 172,00 |
| 08.12.2025 | 405,90 | 405,90 | 391,20 | 391,40 | -2,93% | 41,00 |
| 05.12.2025 | 402,20 | 404,60 | 400,60 | 403,20 | 0,60% | 116,00 |
| 04.12.2025 | 398,80 | 402,10 | 398,80 | 400,80 | 1,01% | 18,00 |
| 03.12.2025 | 396,80 | 396,80 | 396,80 | 396,80 | -0,23% | 1,00 |
| 02.12.2025 | 397,40 | 397,70 | 397,40 | 397,70 | -0,57% | 3,00 |
| 01.12.2025 | 404,30 | 404,30 | 400,00 | 400,00 | -0,15% | 4,00 |
| 28.11.2025 | 402,30 | 404,80 | 400,55 | 400,60 | -0,31% | - |
| 27.11.2025 | 402,25 | 402,50 | 401,65 | 401,85 | -0,46% | - |
| 26.11.2025 | 403,70 | 403,70 | 403,70 | 403,70 | 1,05% | 2,00 |
| 25.11.2025 | 390,00 | 399,50 | 388,60 | 399,50 | 1,58% | 45,00 |
| 24.11.2025 | 414,20 | 414,20 | 393,00 | 393,30 | -5,16% | 18,00 |
| 21.11.2025 | 402,60 | 414,70 | 402,60 | 414,70 | 2,42% | 79,00 |
| 20.11.2025 | 406,60 | 409,65 | 401,55 | 404,90 | 1,17% | - |
| 19.11.2025 | 399,70 | 400,20 | 399,70 | 400,20 | -0,57% | 2,00 |
| 18.11.2025 | 402,50 | 402,50 | 402,50 | 402,50 | 0,57% | 5,00 |
| 17.11.2025 | 400,80 | 400,80 | 400,20 | 400,20 | -0,55% | 9,00 |
| 14.11.2025 | 399,00 | 402,40 | 399,00 | 402,40 | 0,07% | 7,00 |
| 13.11.2025 | 402,75 | 404,10 | 397,65 | 402,10 | -0,32% | - |
| 12.11.2025 | 406,10 | 409,95 | 399,80 | 403,40 | 0,55% | - |
| 11.11.2025 | 401,20 | 401,20 | 401,20 | 401,20 | -0,17% | 1,00 |
| 10.11.2025 | 395,50 | 403,60 | 395,50 | 401,90 | 0,12% | 28,00 |
| 07.11.2025 | 406,40 | 406,40 | 401,40 | 401,40 | 0,32% | 8,00 |
| 06.11.2025 | 396,90 | 402,90 | 396,90 | 400,10 | -1,86% | 72,00 |
| 05.11.2025 | 406,30 | 412,20 | 406,30 | 407,70 | -0,66% | 14,00 |
| 04.11.2025 | 399,70 | 411,20 | 398,80 | 410,40 | 2,50% | 71,00 |
| 03.11.2025 | 415,50 | 418,90 | 400,40 | 400,40 | -4,19% | 46,00 |
| 31.10.2025 | 417,90 | 417,90 | 417,90 | 417,90 | 1,36% | 69,00 |
| 30.10.2025 | 412,40 | 416,80 | 404,10 | 412,30 | -0,77% | 41,00 |
| 29.10.2025 | 440,00 | 440,00 | 415,50 | 415,50 | -5,48% | 84,00 |
| 28.10.2025 | 436,95 | 440,80 | 430,50 | 439,60 | -0,39% | - |
| 27.10.2025 | 440,50 | 446,35 | 431,30 | 441,30 | -0,11% | - |
| 24.10.2025 | 441,80 | 441,80 | 441,80 | 441,80 | 0,61% | 1,00 |
| 23.10.2025 | 445,10 | 446,20 | 439,10 | 439,10 | -2,42% | 4,00 |
| 22.10.2025 | 450,00 | 450,00 | 450,00 | 450,00 | 3,50% | 10,00 |
| 21.10.2025 | 434,80 | 434,80 | 434,80 | 434,80 | -1,45% | 4,00 |
| 20.10.2025 | 438,70 | 441,20 | 438,70 | 441,20 | 2,44% | 11,00 |
| 17.10.2025 | 416,30 | 430,70 | 416,30 | 430,70 | -0,35% | 17,00 |
| 16.10.2025 | 432,20 | 432,20 | 432,20 | 432,20 | -0,39% | 72,00 |
| 15.10.2025 | 439,70 | 439,70 | 433,90 | 433,90 | -0,22% | 3,00 |
| 14.10.2025 | 435,75 | 437,65 | 427,25 | 434,85 | -1,64% | - |
| 13.10.2025 | 430,70 | 442,10 | 430,70 | 442,10 | 2,29% | 6,00 |
| 10.10.2025 | 432,20 | 432,20 | 432,20 | 432,20 | -2,70% | 2,00 |
| 09.10.2025 | 444,20 | 444,20 | 444,20 | 444,20 | 1,05% | 1,00 |
| 08.10.2025 | 417,90 | 439,60 | 417,90 | 439,60 | 6,00% | 57,00 |
| 07.10.2025 | 427,20 | 427,20 | 414,70 | 414,70 | -3,78% | 21,00 |
| 06.10.2025 | 430,10 | 431,00 | 426,60 | 431,00 | 1,96% | 24,00 |
| 03.10.2025 | 422,70 | 422,70 | 422,70 | 422,70 | -0,35% | 1,00 |
| 02.10.2025 | 423,60 | 426,90 | 422,40 | 424,20 | -0,96% | 24,00 |
| 01.10.2025 | 445,70 | 450,90 | 428,30 | 428,30 | -2,46% | 30,00 |
| 30.09.2025 | 449,20 | 449,20 | 439,10 | 439,10 | -2,12% | 8,00 |
| 29.09.2025 | 448,60 | 448,60 | 448,60 | 448,60 | -0,29% | 7,00 |
| 26.09.2025 | 443,60 | 449,90 | 443,60 | 449,90 | 1,17% | 16,00 |