399,905$
-0,76%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 403,85 | 405,47 | 399,77 | 402,95 | 0,03% | 221.555,00 |
| 17.04.2024 | 399,68 | 404,26 | 397,80 | 402,84 | 0,91% | 261.993,00 |
| 16.04.2024 | 400,87 | 402,36 | 398,36 | 399,22 | -0,36% | 178.381,00 |
| 15.04.2024 | 414,71 | 415,29 | 399,75 | 400,68 | -3,07% | 178.620,00 |
| 12.04.2024 | 408,39 | 413,58 | 407,50 | 413,36 | 0,12% | 293.890,00 |
| 11.04.2024 | 412,10 | 415,46 | 407,09 | 412,86 | 0,25% | 142.764,00 |
| 10.04.2024 | 417,79 | 420,53 | 409,30 | 411,85 | -2,68% | 306.701,00 |
| 09.04.2024 | 420,52 | 423,58 | 417,11 | 423,20 | 1,20% | 286.040,00 |
| 08.04.2024 | 416,25 | 419,88 | 414,62 | 418,20 | 0,73% | 180.240,00 |
| 05.04.2024 | 415,28 | 419,88 | 413,97 | 415,18 | 0,10% | 210.306,00 |
| 04.04.2024 | 418,62 | 424,30 | 414,65 | 414,77 | -0,07% | 234.393,00 |
| 03.04.2024 | 412,50 | 415,53 | 410,54 | 415,04 | 0,28% | 210.169,00 |
| 02.04.2024 | 412,56 | 416,69 | 408,91 | 413,87 | -0,68% | 184.557,00 |
| 01.04.2024 | 425,27 | 425,52 | 415,29 | 416,69 | -1,96% | 144.825,00 |
| 28.03.2024 | 422,12 | 425,43 | 419,40 | 425,01 | 1,05% | 203.222,00 |
| 27.03.2024 | 422,28 | 422,28 | 417,02 | 420,60 | 0,60% | 263.361,00 |
| 26.03.2024 | 420,00 | 421,06 | 417,08 | 418,09 | -0,51% | 184.523,00 |
| 25.03.2024 | 417,82 | 421,50 | 415,62 | 420,25 | 0,23% | 174.643,00 |
| 22.03.2024 | 421,97 | 421,97 | 413,06 | 419,29 | -0,43% | 259.800,00 |
| 21.03.2024 | 422,10 | 423,48 | 419,79 | 421,08 | 0,11% | 176.210,00 |
| 20.03.2024 | 425,58 | 425,58 | 416,94 | 420,62 | -0,89% | 162.742,00 |
| 19.03.2024 | 415,56 | 425,41 | 415,56 | 424,40 | 1,94% | 190.826,00 |
| 18.03.2024 | 418,33 | 421,10 | 415,42 | 416,33 | 0,00% | 140.973,00 |
| 15.03.2024 | 412,11 | 417,44 | 411,21 | 416,31 | -0,47% | 492.593,00 |
| 14.03.2024 | 420,34 | 423,53 | 414,43 | 418,28 | -0,68% | 160.470,00 |
| 13.03.2024 | 429,35 | 429,83 | 419,13 | 421,15 | -1,59% | 291.168,00 |
| 12.03.2024 | 426,76 | 431,45 | 423,11 | 427,96 | -0,20% | 206.635,00 |
| 11.03.2024 | 418,10 | 429,05 | 418,10 | 428,82 | 1,98% | 299.704,00 |
| 08.03.2024 | 422,34 | 425,48 | 417,83 | 420,48 | -0,38% | 204.702,00 |
| 07.03.2024 | 424,19 | 424,98 | 419,96 | 422,07 | 0,53% | 165.446,00 |
| 06.03.2024 | 422,35 | 425,26 | 417,51 | 419,86 | 0,64% | 208.517,00 |
| 05.03.2024 | 434,23 | 437,78 | 413,54 | 417,18 | -4,78% | 296.873,00 |
| 04.03.2024 | 439,00 | 440,85 | 436,24 | 438,14 | -0,63% | 178.146,00 |
| 01.03.2024 | 436,03 | 441,76 | 433,60 | 440,90 | 0,86% | 180.137,00 |
| 29.02.2024 | 440,13 | 440,72 | 434,54 | 437,14 | -0,36% | 348.977,00 |
| 28.02.2024 | 434,88 | 440,15 | 434,80 | 438,71 | 0,53% | 131.005,00 |
| 27.02.2024 | 441,21 | 443,93 | 434,92 | 436,39 | -1,09% | 144.299,00 |
| 26.02.2024 | 439,46 | 444,77 | 437,80 | 441,19 | 0,85% | 284.566,00 |
| 23.02.2024 | 439,49 | 441,00 | 434,30 | 437,48 | 0,20% | 141.171,00 |
| 22.02.2024 | 439,83 | 443,70 | 434,00 | 436,60 | 0,90% | 298.540,00 |
| 21.02.2024 | 434,47 | 434,47 | 425,92 | 432,71 | -0,61% | 239.584,00 |
| 20.02.2024 | 438,00 | 440,70 | 432,85 | 435,38 | -1,27% | 184.492,00 |
| 16.02.2024 | 443,07 | 443,22 | 437,44 | 440,98 | -0,03% | 202.349,00 |
| 15.02.2024 | 423,15 | 454,74 | 421,29 | 441,11 | 0,22% | 378.661,00 |
| 14.02.2024 | 435,77 | 441,03 | 432,23 | 440,13 | 1,95% | 229.833,00 |
| 13.02.2024 | 423,21 | 436,49 | 423,21 | 431,70 | -0,72% | 246.330,00 |
| 12.02.2024 | 440,29 | 441,40 | 434,45 | 434,85 | -1,39% | 194.607,00 |
| 09.02.2024 | 437,31 | 442,39 | 433,11 | 440,99 | 1,34% | 165.678,00 |
| 08.02.2024 | 434,88 | 437,90 | 434,51 | 435,15 | -0,17% | 142.784,00 |
| 07.02.2024 | 433,92 | 437,81 | 430,69 | 435,88 | 1,25% | 133.872,00 |
| 06.02.2024 | 429,98 | 431,38 | 425,59 | 430,52 | 0,73% | 128.345,00 |
| 05.02.2024 | 428,43 | 429,65 | 421,79 | 427,39 | -0,81% | 117.222,00 |
| 02.02.2024 | 428,64 | 433,92 | 427,33 | 430,86 | 0,27% | 201.566,00 |
| 01.02.2024 | 422,59 | 431,13 | 421,14 | 429,68 | 1,64% | 134.879,00 |
| 31.01.2024 | 430,68 | 432,00 | 421,57 | 422,75 | -2,15% | 146.679,00 |
| 30.01.2024 | 434,27 | 437,00 | 431,93 | 432,06 | -1,00% | 136.110,00 |
| 29.01.2024 | 432,09 | 436,41 | 430,21 | 436,41 | 1,34% | 148.108,00 |
| 26.01.2024 | 429,53 | 432,59 | 428,32 | 430,62 | 0,32% | 153.521,00 |
| 25.01.2024 | 441,60 | 441,60 | 428,42 | 429,25 | -2,29% | 230.061,00 |
| 24.01.2024 | 447,97 | 451,71 | 439,11 | 439,29 | -1,06% | 251.981,00 |
| 23.01.2024 | 440,64 | 445,87 | 438,17 | 444,00 | 0,88% | 193.176,00 |
| 22.01.2024 | 434,34 | 440,99 | 434,02 | 440,12 | 2,28% | 196.472,00 |
| 19.01.2024 | 426,22 | 430,63 | 424,29 | 430,33 | 1,45% | 125.676,00 |
| 18.01.2024 | 421,66 | 424,23 | 419,50 | 424,16 | 1,10% | 155.777,00 |
| 17.01.2024 | 416,54 | 419,89 | 411,38 | 419,54 | 0,56% | 129.962,00 |
| 16.01.2024 | 427,00 | 429,40 | 416,41 | 417,21 | -2,75% | 179.836,00 |
| 12.01.2024 | 426,97 | 430,42 | 425,77 | 429,00 | 0,88% | 171.006,00 |
| 11.01.2024 | 421,27 | 425,94 | 419,18 | 425,27 | 1,64% | 177.226,00 |
| 10.01.2024 | 413,58 | 418,65 | 412,68 | 418,40 | 1,39% | 163.606,00 |
| 09.01.2024 | 410,68 | 415,80 | 410,68 | 412,67 | -0,42% | 102.516,00 |
| 08.01.2024 | 404,39 | 414,43 | 402,48 | 414,42 | 3,39% | 243.317,00 |
| 05.01.2024 | 401,06 | 405,20 | 398,63 | 400,82 | -0,14% | 243.024,00 |
| 04.01.2024 | 406,79 | 409,63 | 400,80 | 401,39 | -1,35% | 161.669,00 |
| 03.01.2024 | 406,68 | 411,14 | 405,16 | 406,90 | -0,32% | 221.056,00 |
| 02.01.2024 | 414,76 | 414,76 | 400,48 | 408,20 | -2,37% | 288.692,00 |
| 29.12.2023 | 418,70 | 420,98 | 416,01 | 418,12 | -0,04% | 142.652,00 |
| 28.12.2023 | 415,10 | 419,37 | 414,31 | 418,29 | 0,65% | 122.494,00 |
| 27.12.2023 | 416,98 | 416,98 | 413,04 | 415,60 | -0,19% | 126.107,00 |
| 26.12.2023 | 415,07 | 418,44 | 414,27 | 416,41 | 0,34% | 128.465,00 |
| 22.12.2023 | 415,17 | 416,30 | 411,20 | 415,00 | 0,61% | 204.548,00 |
| 21.12.2023 | 411,45 | 412,88 | 408,87 | 412,49 | 0,85% | 138.551,00 |
| 20.12.2023 | 412,89 | 416,44 | 408,27 | 409,03 | -1,34% | 162.305,00 |
| 19.12.2023 | 419,06 | 420,02 | 412,10 | 414,59 | -0,93% | 217.082,00 |
| 18.12.2023 | 411,15 | 419,06 | 410,84 | 418,47 | 1,96% | 296.417,00 |
| 15.12.2023 | 409,35 | 411,05 | 405,42 | 410,42 | 0,05% | 630.435,00 |
| 14.12.2023 | 411,55 | 415,32 | 406,31 | 410,20 | -0,55% | 306.917,00 |
| 13.12.2023 | 408,54 | 413,13 | 407,96 | 412,46 | 1,17% | 226.837,00 |
| 12.12.2023 | 404,13 | 407,73 | 402,00 | 407,69 | 0,94% | 177.845,00 |
| 11.12.2023 | 403,04 | 409,38 | 403,04 | 403,91 | 0,21% | 180.656,00 |
| 08.12.2023 | 400,79 | 404,71 | 400,59 | 403,07 | 0,23% | 160.875,00 |
| 07.12.2023 | 404,33 | 407,74 | 399,68 | 402,14 | -0,52% | 151.577,00 |
| 06.12.2023 | 413,07 | 415,00 | 403,93 | 404,25 | -1,61% | 198.882,00 |
| 05.12.2023 | 409,71 | 411,02 | 407,27 | 410,87 | -0,50% | 211.148,00 |
| 04.12.2023 | 409,93 | 413,76 | 408,58 | 412,94 | -0,19% | 177.955,00 |
| 01.12.2023 | 408,50 | 413,89 | 405,98 | 413,73 | 1,20% | 190.747,00 |
| 30.11.2023 | 407,59 | 408,97 | 401,41 | 408,84 | 0,38% | 301.900,00 |
| 29.11.2023 | 412,44 | 417,01 | 405,69 | 407,31 | 0,04% | 208.565,00 |
| 28.11.2023 | 410,22 | 411,79 | 406,63 | 407,15 | -1,00% | 140.090,00 |
| 27.11.2023 | 408,87 | 413,70 | 407,39 | 411,27 | 0,28% | 151.486,00 |
| 24.11.2023 | 412,08 | 413,41 | 409,23 | 410,12 | -0,42% | 52.421,00 |