278,200€
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 292,20 | 293,60 | 292,20 | 293,60 | -2,97% | 77,00 |
| 23.03.2026 | 301,80 | 311,20 | 301,80 | 302,60 | -0,88% | 16,00 |
| 20.03.2026 | 303,20 | 305,30 | 303,20 | 305,30 | 0,03% | 32,00 |
| 19.03.2026 | 300,15 | 309,85 | 298,20 | 305,20 | 1,50% | - |
| 18.03.2026 | 304,60 | 304,60 | 300,70 | 300,70 | -1,20% | 5,00 |
| 17.03.2026 | 301,70 | 312,20 | 301,60 | 304,35 | -0,60% | - |
| 16.03.2026 | 310,10 | 310,10 | 306,20 | 306,20 | 0,53% | 2,00 |
| 13.03.2026 | 303,00 | 304,60 | 300,50 | 304,60 | 0,96% | 19,00 |
| 12.03.2026 | 299,30 | 301,70 | 299,30 | 301,70 | -0,76% | 8,00 |
| 11.03.2026 | 307,80 | 307,80 | 304,00 | 304,00 | -0,13% | 9,00 |
| 10.03.2026 | 317,00 | 317,10 | 296,10 | 304,40 | -4,04% | 113,00 |
| 09.03.2026 | 313,60 | 322,50 | 313,60 | 317,20 | -1,95% | 65,00 |
| 06.03.2026 | 317,80 | 323,50 | 315,70 | 323,50 | 0,87% | 118,00 |
| 05.03.2026 | 319,00 | 320,70 | 319,00 | 320,70 | 1,84% | 5,00 |
| 04.03.2026 | 313,20 | 315,30 | 311,90 | 314,90 | -0,82% | 234,00 |
| 03.03.2026 | 299,50 | 318,00 | 298,20 | 317,50 | 3,79% | 19,00 |
| 02.03.2026 | 299,00 | 306,40 | 299,00 | 305,90 | 2,65% | 98,00 |
| 27.02.2026 | 298,80 | 298,80 | 298,00 | 298,00 | -0,73% | 53,00 |
| 26.02.2026 | 285,80 | 300,20 | 285,80 | 300,20 | 5,48% | 75,00 |
| 25.02.2026 | 276,00 | 284,60 | 276,00 | 284,60 | 2,37% | 30,00 |
| 24.02.2026 | 271,30 | 278,00 | 270,00 | 278,00 | 3,54% | 25,00 |
| 23.02.2026 | 272,80 | 272,80 | 266,00 | 268,50 | -0,78% | 121,00 |
| 20.02.2026 | 270,00 | 275,10 | 270,00 | 270,60 | 1,23% | 70,00 |
| 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 |