284,100€
-0,66%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 290,40 | 294,80 | 281,80 | 286,20 | 0,07% | 61,00 |
| 13.08.2026 | 279,80 | 286,00 | 272,60 | 286,00 | 4,69% | 126,00 |
| 12.08.2026 | 272,00 | 273,40 | 272,00 | 273,20 | -2,71% | 79,00 |
| 11.08.2026 | 276,20 | 280,80 | 276,20 | 280,80 | 1,15% | 107,00 |
| 10.08.2026 | 275,80 | 280,20 | 265,20 | 277,60 | 3,58% | 111,00 |
| 07.08.2026 | 271,00 | 271,00 | 266,60 | 268,00 | 2,84% | 31,00 |
| 06.08.2026 | 261,00 | 270,80 | 260,60 | 260,60 | -2,18% | 94,00 |
| 05.08.2026 | 277,60 | 280,40 | 265,00 | 266,40 | -0,30% | 109,00 |
| 04.08.2026 | 270,80 | 270,80 | 260,00 | 267,20 | -1,04% | 79,00 |
| 03.08.2026 | 272,00 | 281,80 | 270,00 | 270,00 | 0,07% | 44,00 |
| 31.07.2026 | 280,40 | 283,80 | 268,80 | 269,80 | -4,12% | 154,00 |
| 30.07.2026 | 300,60 | 300,60 | 275,20 | 281,40 | -3,30% | 69,00 |
| 29.07.2026 | 294,80 | 303,40 | 290,00 | 291,00 | -0,27% | 150,00 |
| 28.07.2026 | 280,00 | 293,20 | 280,00 | 291,80 | 4,81% | 45,00 |
| 27.07.2026 | 263,60 | 278,60 | 263,60 | 278,40 | 6,42% | 162,00 |
| 24.07.2026 | 252,60 | 261,60 | 252,60 | 261,60 | 3,48% | 62,00 |
| 23.07.2026 | 249,40 | 253,20 | 246,40 | 252,80 | 1,12% | 202,00 |
| 22.07.2026 | 267,40 | 267,40 | 250,00 | 250,00 | -5,37% | 186,00 |
| 21.07.2026 | 278,20 | 282,20 | 264,20 | 264,20 | -4,07% | 186,00 |
| 20.07.2026 | 282,00 | 282,00 | 272,40 | 275,40 | -0,43% | 73,00 |
| 17.07.2026 | 269,20 | 276,60 | 269,20 | 276,60 | -0,36% | 35,00 |
| 16.07.2026 | 277,60 | 277,60 | 277,60 | 277,60 | 4,83% | 38,00 |
| 15.07.2026 | 262,20 | 270,00 | 262,20 | 264,80 | 0,53% | 37,00 |
| 14.07.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -5,59% | 14,00 |
| 13.07.2026 | 272,60 | 279,00 | 272,60 | 279,00 | 1,79% | 69,00 |
| 10.07.2026 | 271,80 | 278,40 | 271,60 | 274,10 | 1,82% | - |
| 09.07.2026 | 269,20 | 269,20 | 269,20 | 269,20 | -2,18% | 120,00 |
| 08.07.2026 | 278,40 | 282,00 | 274,80 | 275,20 | -2,41% | 244,00 |
| 07.07.2026 | 281,60 | 288,00 | 281,60 | 282,00 | 1,81% | 102,00 |
| 06.07.2026 | 276,40 | 277,00 | 276,40 | 277,00 | -0,86% | 46,00 |
| 03.07.2026 | 279,40 | 279,40 | 279,40 | 279,40 | 0,43% | 5,00 |
| 02.07.2026 | 263,20 | 278,20 | 263,20 | 278,20 | 3,34% | 52,00 |
| 01.07.2026 | 257,40 | 269,20 | 257,40 | 269,20 | 4,99% | 9,00 |
| 30.06.2026 | 254,20 | 256,40 | 253,20 | 256,40 | 0,87% | 47,00 |
| 29.06.2026 | 261,40 | 261,40 | 254,20 | 254,20 | -1,55% | 82,00 |
| 26.06.2026 | 244,80 | 258,20 | 243,60 | 258,20 | 4,28% | - |
| 25.06.2026 | 249,80 | 253,00 | 245,40 | 247,60 | -1,75% | - |
| 24.06.2026 | 243,80 | 256,00 | 242,60 | 252,00 | 2,19% | - |
| 23.06.2026 | 239,20 | 246,60 | 237,40 | 246,60 | 2,15% | - |
| 22.06.2026 | 238,80 | 244,60 | 238,40 | 241,40 | 0,25% | 50,00 |
| 19.06.2026 | 240,80 | 240,80 | 235,00 | 240,80 | -0,25% | 187,00 |
| 18.06.2026 | 250,00 | 250,00 | 239,60 | 241,40 | -6,22% | 72,00 |
| 17.06.2026 | 259,00 | 259,00 | 257,40 | 257,40 | 0,94% | 19,00 |
| 16.06.2026 | 248,60 | 256,80 | 248,60 | 255,00 | 2,82% | 20,00 |
| 15.06.2026 | 261,80 | 261,80 | 248,00 | 248,00 | -1,67% | 21,00 |
| 12.06.2026 | 252,20 | 252,20 | 252,20 | 252,20 | -2,78% | 10,00 |
| 11.06.2026 | 262,00 | 262,00 | 259,40 | 259,40 | -2,26% | 48,00 |
| 10.06.2026 | 264,60 | 269,20 | 264,60 | 265,40 | 0,45% | 35,00 |
| 09.06.2026 | 257,80 | 264,20 | 255,60 | 264,20 | -0,53% | 19,00 |
| 08.06.2026 | 272,20 | 272,60 | 262,60 | 265,60 | -1,56% | 95,00 |
| 05.06.2026 | 269,80 | 269,80 | 269,80 | 269,80 | 0,67% | 2,00 |
| 04.06.2026 | 268,00 | 268,00 | 268,00 | 268,00 | 1,59% | 8,00 |
| 03.06.2026 | 270,80 | 270,80 | 263,80 | 263,80 | 0,15% | 2,00 |
| 02.06.2026 | 280,60 | 280,60 | 263,40 | 263,40 | -6,46% | 61,00 |
| 01.06.2026 | 271,00 | 281,60 | 270,60 | 281,60 | 6,18% | 121,00 |
| 29.05.2026 | 261,40 | 265,20 | 261,40 | 265,20 | 0,61% | 27,00 |
| 28.05.2026 | 263,60 | 263,60 | 263,60 | 263,60 | 0,15% | 19,00 |
| 27.05.2026 | 263,00 | 263,20 | 263,00 | 263,20 | -1,50% | 23,00 |
| 26.05.2026 | 268,80 | 268,80 | 266,20 | 267,20 | -0,89% | 19,00 |
| 25.05.2026 | 273,40 | 273,40 | 269,60 | 269,60 | -0,37% | 3,00 |
| 22.05.2026 | 266,50 | 272,60 | 264,20 | 270,60 | 1,50% | - |
| 21.05.2026 | 266,60 | 266,60 | 266,60 | 266,60 | -1,26% | 1,00 |
| 20.05.2026 | 267,40 | 271,00 | 267,40 | 270,00 | -3,91% | 10,00 |
| 19.05.2026 | 273,60 | 281,00 | 273,60 | 281,00 | 1,30% | 10,00 |
| 18.05.2026 | 264,60 | 277,40 | 264,60 | 277,40 | 4,92% | 20,00 |
| 15.05.2026 | 264,00 | 264,40 | 262,20 | 264,40 | 4,34% | 41,00 |
| 14.05.2026 | 253,40 | 253,40 | 253,40 | 253,40 | 0,24% | 87,00 |
| 13.05.2026 | 260,00 | 260,00 | 252,80 | 252,80 | -5,39% | 61,00 |
| 12.05.2026 | 267,20 | 267,20 | 267,20 | 267,20 | 1,21% | 5,00 |
| 11.05.2026 | 273,40 | 273,40 | 264,00 | 264,00 | -3,51% | 103,00 |
| 08.05.2026 | 277,40 | 277,40 | 273,60 | 273,60 | -2,98% | 23,00 |
| 07.05.2026 | 275,20 | 282,00 | 274,40 | 282,00 | 3,68% | 14,00 |
| 06.05.2026 | 276,20 | 276,20 | 272,00 | 272,00 | -3,34% | 79,00 |
| 05.05.2026 | 278,40 | 281,40 | 276,40 | 281,40 | -1,19% | 11,00 |
| 04.05.2026 | 284,40 | 288,60 | 284,40 | 284,80 | -6,01% | 42,00 |
| 30.04.2026 | 307,80 | 311,40 | 303,00 | 303,00 | 0,40% | 89,00 |
| 29.04.2026 | 293,00 | 301,80 | 293,00 | 301,80 | 3,14% | 95,00 |
| 28.04.2026 | 286,60 | 292,60 | 286,60 | 292,60 | -0,61% | 9,00 |
| 27.04.2026 | 294,60 | 294,60 | 291,00 | 294,40 | 2,58% | 81,00 |
| 24.04.2026 | 289,20 | 289,20 | 285,40 | 287,00 | 1,13% | 76,00 |
| 23.04.2026 | 296,40 | 296,60 | 283,80 | 283,80 | -3,89% | 139,00 |
| 22.04.2026 | 292,10 | 298,90 | 291,60 | 295,30 | 1,41% | - |
| 21.04.2026 | 298,60 | 298,60 | 291,20 | 291,20 | -0,14% | 9,00 |
| 20.04.2026 | 289,70 | 295,80 | 289,00 | 291,60 | 0,21% | - |
| 17.04.2026 | 291,80 | 291,80 | 287,80 | 291,00 | -0,07% | 9,00 |
| 16.04.2026 | 284,60 | 291,20 | 284,60 | 291,20 | 4,00% | 7,00 |
| 15.04.2026 | 275,40 | 282,40 | 275,20 | 280,00 | 1,82% | 98,00 |
| 14.04.2026 | 270,80 | 275,00 | 270,80 | 275,00 | 0,00% | 4,00 |
| 13.04.2026 | 267,80 | 275,00 | 267,80 | 275,00 | 1,48% | 40,00 |
| 10.04.2026 | 274,60 | 278,20 | 270,80 | 271,00 | -2,73% | 75,00 |
| 09.04.2026 | 282,20 | 282,20 | 272,60 | 278,60 | -2,25% | 71,00 |
| 08.04.2026 | 290,60 | 290,60 | 285,00 | 285,00 | -1,93% | 215,00 |
| 07.04.2026 | 290,00 | 294,20 | 289,80 | 290,60 | -0,10% | 23,00 |
| 02.04.2026 | 283,80 | 290,90 | 283,80 | 290,90 | 0,73% | 3,00 |
| 01.04.2026 | 299,40 | 299,40 | 282,90 | 288,80 | -2,88% | 41,00 |
| 31.03.2026 | 299,80 | 301,40 | 294,25 | 297,35 | 0,29% | - |
| 30.03.2026 | 292,90 | 296,50 | 292,90 | 296,50 | 2,52% | 11,00 |
| 27.03.2026 | 289,20 | 289,20 | 289,20 | 289,20 | -2,26% | 5,00 |
| 26.03.2026 | 286,90 | 295,90 | 286,60 | 295,90 | 2,78% | 55,00 |
| 25.03.2026 | 288,40 | 288,40 | 287,90 | 287,90 | -1,94% | 13,00 |