442,300€
0,61%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 445,50 | 447,45 | 441,65 | 443,60 | 0,91% | - |
| 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 |
| 25.09.2025 | 444,20 | 449,90 | 441,70 | 444,70 | -0,07% | 6,00 |
| 24.09.2025 | 445,00 | 445,00 | 445,00 | 445,00 | -1,26% | 1,00 |
| 23.09.2025 | 458,10 | 458,10 | 450,70 | 450,70 | -0,09% | 3,00 |
| 22.09.2025 | 451,30 | 453,00 | 451,10 | 451,10 | 0,85% | 9,00 |
| 19.09.2025 | 447,20 | 447,30 | 447,20 | 447,30 | -0,60% | 20,00 |
| 18.09.2025 | 450,70 | 450,70 | 449,90 | 450,00 | -1,23% | 20,00 |
| 17.09.2025 | 447,40 | 455,60 | 445,40 | 455,60 | 0,82% | 90,00 |
| 16.09.2025 | 453,90 | 460,30 | 451,90 | 451,90 | -2,29% | 11,00 |
| 15.09.2025 | 468,60 | 468,60 | 461,50 | 462,50 | -0,62% | 4,00 |
| 12.09.2025 | 468,40 | 468,40 | 465,40 | 465,40 | -0,92% | 17,00 |
| 11.09.2025 | 469,70 | 469,70 | 469,70 | 469,70 | 0,75% | 24,00 |
| 10.09.2025 | 478,90 | 478,90 | 466,20 | 466,20 | -2,49% | 29,00 |
| 09.09.2025 | 478,70 | 478,70 | 477,50 | 478,10 | 0,06% | 12,00 |
| 08.09.2025 | 481,70 | 481,70 | 472,00 | 477,80 | 1,22% | 12,00 |
| 05.09.2025 | 475,40 | 478,20 | 468,75 | 472,05 | -0,62% | - |
| 04.09.2025 | 470,40 | 475,00 | 470,40 | 475,00 | 0,72% | 12,00 |
| 03.09.2025 | 473,45 | 477,05 | 469,55 | 471,60 | -0,36% | - |
| 02.09.2025 | 473,80 | 478,60 | 472,70 | 473,30 | -0,17% | 42,00 |
| 01.09.2025 | 484,00 | 484,00 | 474,10 | 474,10 | -0,80% | 25,00 |
| 29.08.2025 | 477,00 | 477,90 | 477,00 | 477,90 | 0,91% | 11,00 |
| 28.08.2025 | 483,15 | 483,60 | 469,65 | 473,60 | -1,55% | - |
| 27.08.2025 | 471,20 | 482,75 | 471,10 | 481,05 | 2,22% | - |
| 26.08.2025 | 472,90 | 472,90 | 470,60 | 470,60 | -1,32% | 2,00 |
| 25.08.2025 | 481,60 | 482,20 | 476,90 | 476,90 | -0,83% | 3,00 |
| 22.08.2025 | 488,55 | 490,20 | 477,55 | 480,90 | -0,78% | - |
| 21.08.2025 | 484,70 | 484,70 | 484,70 | 484,70 | -1,28% | 26,00 |
| 20.08.2025 | 487,90 | 491,00 | 487,90 | 491,00 | 0,40% | 5,00 |
| 19.08.2025 | 485,90 | 492,90 | 482,85 | 489,05 | 1,11% | - |
| 18.08.2025 | 483,70 | 483,70 | 483,70 | 483,70 | -1,65% | 1,00 |
| 15.08.2025 | 491,00 | 498,00 | 488,60 | 491,80 | 0,14% | 12,00 |
| 14.08.2025 | 495,65 | 500,25 | 489,75 | 491,10 | -0,79% | - |
| 13.08.2025 | 495,00 | 495,00 | 495,00 | 495,00 | -1,00% | 7,00 |
| 12.08.2025 | 500,00 | 500,00 | 500,00 | 500,00 | -2,50% | 2,00 |
| 11.08.2025 | 507,00 | 512,80 | 507,00 | 512,80 | 0,43% | 2,00 |
| 08.08.2025 | 510,60 | 510,60 | 510,60 | 510,60 | -0,97% | 2,00 |
| 07.08.2025 | 528,20 | 528,20 | 515,60 | 515,60 | -3,01% | 5,00 |
| 06.08.2025 | 531,60 | 531,60 | 531,60 | 531,60 | 2,27% | 3,00 |
| 05.08.2025 | 519,80 | 519,80 | 519,80 | 519,80 | 0,23% | 2,00 |
| 04.08.2025 | 500,80 | 518,60 | 500,80 | 518,60 | 2,65% | 10,00 |
| 01.08.2025 | 511,40 | 512,00 | 501,80 | 505,20 | 0,84% | 40,00 |
| 31.07.2025 | 490,00 | 501,00 | 490,00 | 501,00 | 4,05% | 39,00 |
| 30.07.2025 | 475,20 | 481,50 | 474,50 | 481,50 | 0,63% | 28,00 |
| 29.07.2025 | 478,50 | 478,50 | 478,50 | 478,50 | 0,23% | 2,00 |
| 28.07.2025 | 477,40 | 477,40 | 477,40 | 477,40 | 0,44% | 12,00 |
| 25.07.2025 | 473,40 | 475,30 | 473,20 | 475,30 | -0,17% | 25,00 |
| 24.07.2025 | 474,85 | 478,40 | 472,30 | 476,10 | 0,40% | - |
| 23.07.2025 | 486,20 | 486,20 | 474,20 | 474,20 | -1,24% | 3,00 |
| 22.07.2025 | 479,15 | 486,00 | 476,35 | 480,15 | -0,05% | - |
| 21.07.2025 | 480,40 | 480,40 | 480,40 | 480,40 | -0,83% | 1,00 |
| 18.07.2025 | 480,10 | 484,40 | 480,10 | 484,40 | 0,14% | 3,00 |
| 17.07.2025 | 481,90 | 483,70 | 477,80 | 483,70 | 1,94% | 20,00 |
| 16.07.2025 | 471,70 | 474,70 | 471,70 | 474,50 | -1,10% | 4,00 |
| 15.07.2025 | 485,20 | 485,90 | 479,80 | 479,80 | 0,88% | 27,00 |
| 14.07.2025 | 468,60 | 475,60 | 468,60 | 475,60 | 0,13% | 8,00 |
| 11.07.2025 | 475,10 | 475,10 | 475,00 | 475,00 | -1,74% | 5,00 |
| 10.07.2025 | 497,40 | 497,40 | 482,70 | 483,40 | -1,91% | 36,00 |
| 09.07.2025 | 502,60 | 502,60 | 492,80 | 492,80 | -0,83% | 25,00 |
| 08.07.2025 | 496,90 | 496,90 | 496,90 | 496,90 | -0,70% | 2,00 |
| 07.07.2025 | 502,20 | 504,00 | 500,40 | 500,40 | -0,12% | 7,00 |
| 04.07.2025 | 498,00 | 501,00 | 498,00 | 501,00 | -0,36% | 19,00 |
| 03.07.2025 | 494,75 | 502,80 | 492,85 | 502,80 | 3,31% | - |
| 02.07.2025 | 497,40 | 498,60 | 486,70 | 486,70 | -1,91% | 7,00 |
| 01.07.2025 | 506,40 | 506,40 | 495,40 | 496,20 | -0,58% | 10,00 |
| 30.06.2025 | 498,30 | 499,10 | 498,30 | 499,10 | 0,24% | 2,00 |
| 27.06.2025 | 490,30 | 497,90 | 490,30 | 497,90 | 0,87% | 7,00 |
| 26.06.2025 | 493,60 | 493,60 | 493,60 | 493,60 | -1,59% | 40,00 |
| 25.06.2025 | 509,20 | 509,20 | 501,60 | 501,60 | -0,67% | 20,00 |
| 24.06.2025 | 499,50 | 505,00 | 499,50 | 505,00 | 1,92% | 5,00 |
| 23.06.2025 | 498,80 | 505,40 | 492,70 | 495,50 | -0,04% | 11,00 |
| 20.06.2025 | 493,25 | 497,80 | 491,90 | 495,70 | -0,06% | - |
| 19.06.2025 | 496,00 | 496,00 | 496,00 | 496,00 | -2,44% | 7,00 |
| 18.06.2025 | 508,40 | 508,40 | 508,40 | 508,40 | 0,67% | 3,00 |
| 17.06.2025 | 510,40 | 515,60 | 505,00 | 505,00 | -1,02% | 46,00 |
| 16.06.2025 | 508,80 | 513,40 | 500,40 | 510,20 | 2,00% | 50,00 |
| 13.06.2025 | 508,60 | 508,60 | 500,20 | 500,20 | -1,26% | 19,00 |
| 12.06.2025 | 506,60 | 506,60 | 506,60 | 506,60 | -0,24% | 8,00 |
| 11.06.2025 | 511,80 | 511,80 | 507,80 | 507,80 | 0,75% | 20,00 |
| 10.06.2025 | 503,00 | 504,00 | 503,00 | 504,00 | -0,83% | 2,00 |
| 09.06.2025 | 508,20 | 508,20 | 508,20 | 508,20 | 1,03% | 1,00 |
| 06.06.2025 | 500,20 | 503,00 | 499,60 | 503,00 | 0,02% | 14,00 |
| 05.06.2025 | 506,30 | 509,30 | 497,40 | 502,90 | 0,76% | - |
| 04.06.2025 | 504,30 | 506,25 | 492,15 | 499,10 | 2,23% | - |
| 03.06.2025 | 488,20 | 488,20 | 488,20 | 488,20 | -1,15% | 1,00 |
| 02.06.2025 | 506,60 | 507,00 | 493,90 | 493,90 | -1,85% | 4,00 |
| 30.05.2025 | 503,20 | 503,20 | 503,20 | 503,20 | 0,10% | 1,00 |
| 29.05.2025 | 514,30 | 514,30 | 499,50 | 502,70 | -1,22% | - |
| 28.05.2025 | 508,70 | 515,30 | 506,30 | 508,90 | 0,93% | - |
| 27.05.2025 | 498,10 | 504,20 | 498,10 | 504,20 | 0,38% | 9,00 |
| 26.05.2025 | 500,95 | 504,80 | 500,95 | 502,30 | 0,48% | - |
| 23.05.2025 | 505,40 | 505,40 | 499,80 | 499,90 | -0,30% | 12,00 |