452,150€
1,77%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 448,70 | 452,15 | 445,50 | 450,55 | 1,41% | - |
| 09.05.2024 | 444,30 | 444,30 | 444,30 | 444,30 | -0,60% | - |
| 08.05.2024 | 444,60 | 447,00 | 444,60 | 447,00 | -0,04% | - |
| 07.05.2024 | 439,50 | 447,20 | 439,50 | 447,20 | 3,23% | 10,00 |
| 06.05.2024 | 433,20 | 433,20 | 433,20 | 433,20 | -0,71% | - |
| 03.05.2024 | 432,00 | 436,30 | 432,00 | 436,30 | 2,90% | - |
| 02.05.2024 | 424,00 | 424,00 | 424,00 | 424,00 | -2,53% | - |
| 30.04.2024 | 430,90 | 435,00 | 430,90 | 435,00 | 0,95% | - |
| 29.04.2024 | 427,60 | 430,90 | 427,60 | 430,90 | -0,39% | - |
| 26.04.2024 | 424,50 | 432,60 | 424,50 | 432,60 | 1,76% | 35,00 |
| 25.04.2024 | 386,90 | 425,10 | 386,90 | 425,10 | 9,14% | - |
| 24.04.2024 | 388,60 | 389,50 | 388,60 | 389,50 | -0,03% | - |
| 23.04.2024 | 383,80 | 389,60 | 383,80 | 389,60 | 0,91% | - |
| 22.04.2024 | 376,90 | 386,10 | 376,90 | 386,10 | 2,33% | - |
| 19.04.2024 | 374,30 | 377,30 | 374,30 | 377,30 | 0,51% | - |
| 18.04.2024 | 375,40 | 375,40 | 375,40 | 375,40 | -0,64% | - |
| 17.04.2024 | 372,90 | 377,80 | 372,90 | 377,80 | 0,59% | - |
| 16.04.2024 | 374,20 | 375,90 | 374,20 | 375,60 | -2,82% | 8,00 |
| 15.04.2024 | 386,50 | 386,50 | 386,50 | 386,50 | 0,57% | - |
| 12.04.2024 | 384,30 | 384,30 | 384,30 | 384,30 | -0,39% | - |
| 11.04.2024 | 380,70 | 385,80 | 380,70 | 385,80 | 0,55% | - |
| 10.04.2024 | 387,70 | 387,70 | 383,70 | 383,70 | -1,08% | - |
| 09.04.2024 | 381,90 | 387,90 | 381,90 | 387,90 | 2,05% | - |
| 08.04.2024 | 380,10 | 380,10 | 380,10 | 380,10 | -0,68% | - |
| 05.04.2024 | 380,20 | 382,70 | 380,20 | 382,70 | -0,23% | - |
| 04.04.2024 | 380,50 | 383,60 | 380,50 | 383,60 | 0,68% | - |
| 03.04.2024 | 381,30 | 381,30 | 381,00 | 381,00 | -0,70% | - |
| 02.04.2024 | 385,10 | 385,10 | 383,70 | 383,70 | -2,32% | - |
| 28.03.2024 | 387,00 | 392,80 | 387,00 | 392,80 | 1,39% | - |
| 27.03.2024 | 385,60 | 387,40 | 385,60 | 387,40 | 0,52% | - |
| 26.03.2024 | 386,80 | 387,80 | 385,40 | 385,40 | -0,46% | 3,00 |
| 25.03.2024 | 387,20 | 387,20 | 387,20 | 387,20 | 0,05% | - |
| 22.03.2024 | 387,20 | 387,20 | 387,00 | 387,00 | 0,05% | - |
| 21.03.2024 | 385,00 | 386,80 | 385,00 | 386,80 | 0,73% | - |
| 20.03.2024 | 389,40 | 389,40 | 384,00 | 384,00 | -1,59% | - |
| 19.03.2024 | 381,80 | 390,20 | 381,80 | 390,20 | 2,36% | - |
| 18.03.2024 | 381,20 | 381,20 | 381,20 | 381,20 | -0,16% | - |
| 15.03.2024 | 383,20 | 383,20 | 381,80 | 381,80 | -0,47% | - |
| 14.03.2024 | 386,00 | 386,00 | 383,60 | 383,60 | 0,16% | 1,00 |
| 13.03.2024 | 390,80 | 390,80 | 383,00 | 383,00 | -2,05% | - |
| 12.03.2024 | 391,60 | 391,60 | 391,00 | 391,00 | -0,20% | - |
| 11.03.2024 | 382,20 | 391,80 | 382,20 | 391,80 | 2,35% | - |
| 08.03.2024 | 383,00 | 383,00 | 382,80 | 382,80 | -0,62% | - |
| 07.03.2024 | 381,40 | 385,20 | 381,40 | 385,20 | -0,10% | - |
| 06.03.2024 | 381,60 | 385,60 | 381,60 | 385,60 | 0,68% | - |
| 05.03.2024 | 400,20 | 400,20 | 383,00 | 383,00 | -4,92% | - |
| 04.03.2024 | 402,80 | 402,80 | 402,80 | 402,80 | -0,79% | - |
| 01.03.2024 | 401,60 | 406,00 | 401,60 | 406,00 | -0,05% | - |
| 29.02.2024 | 401,20 | 406,20 | 401,20 | 406,20 | 0,49% | - |
| 28.02.2024 | 399,80 | 404,20 | 399,80 | 404,20 | 1,00% | - |
| 27.02.2024 | 403,60 | 403,60 | 400,20 | 400,20 | -0,10% | - |
| 26.02.2024 | 400,60 | 400,60 | 400,60 | 400,60 | -1,04% | - |
| 23.02.2024 | 400,20 | 404,80 | 400,20 | 404,80 | 0,50% | - |
| 22.02.2024 | 396,80 | 402,80 | 396,80 | 402,80 | 1,26% | - |
| 21.02.2024 | 399,00 | 399,00 | 397,80 | 397,80 | -0,90% | - |
| 20.02.2024 | 405,20 | 405,20 | 401,40 | 401,40 | -1,04% | - |
| 19.02.2024 | 406,20 | 406,20 | 405,60 | 405,60 | 0,00% | - |
| 16.02.2024 | 408,20 | 408,20 | 405,60 | 405,60 | -0,34% | - |
| 15.02.2024 | 405,00 | 407,00 | 405,00 | 407,00 | -0,20% | - |
| 14.02.2024 | 400,80 | 407,80 | 400,80 | 407,80 | 1,80% | - |
| 13.02.2024 | 400,20 | 400,60 | 400,20 | 400,60 | -0,50% | - |
| 12.02.2024 | 405,20 | 412,20 | 402,60 | 402,60 | -1,28% | 12,00 |
| 09.02.2024 | 400,40 | 407,80 | 400,40 | 407,80 | 1,19% | - |
| 08.02.2024 | 401,40 | 403,00 | 401,40 | 403,00 | -0,20% | - |
| 07.02.2024 | 397,00 | 403,80 | 397,00 | 403,80 | 2,28% | - |
| 06.02.2024 | 394,80 | 394,80 | 394,80 | 394,80 | -0,25% | - |
| 05.02.2024 | 395,80 | 395,80 | 395,80 | 395,80 | -1,00% | - |
| 02.02.2024 | 392,00 | 399,80 | 392,00 | 399,80 | 1,11% | - |
| 01.02.2024 | 389,20 | 395,40 | 389,20 | 395,40 | 1,28% | - |
| 31.01.2024 | 397,00 | 397,00 | 390,40 | 390,40 | -2,16% | - |
| 30.01.2024 | 399,60 | 399,60 | 399,00 | 399,00 | -0,60% | - |
| 29.01.2024 | 394,40 | 401,40 | 394,40 | 401,40 | 1,72% | - |
| 26.01.2024 | 392,00 | 395,80 | 392,00 | 394,60 | -0,40% | 1,00 |
| 25.01.2024 | 401,20 | 401,20 | 396,20 | 396,20 | -2,08% | - |
| 24.01.2024 | 406,00 | 407,80 | 404,60 | 404,60 | -1,08% | 175,00 |
| 23.01.2024 | 406,20 | 409,00 | 406,20 | 409,00 | 4,18% | 10,00 |
| 22.01.2024 | 392,60 | 392,60 | 392,60 | 392,60 | -0,15% | - |
| 19.01.2024 | 387,20 | 393,20 | 387,20 | 393,20 | 1,03% | - |
| 18.01.2024 | 382,60 | 389,20 | 382,60 | 389,20 | 1,30% | - |
| 17.01.2024 | 379,60 | 384,20 | 379,60 | 384,20 | 0,42% | - |
| 16.01.2024 | 387,20 | 390,80 | 382,60 | 382,60 | -1,39% | 8,00 |
| 15.01.2024 | 388,60 | 388,60 | 388,00 | 388,00 | -0,61% | - |
| 12.01.2024 | 385,60 | 390,40 | 385,60 | 390,40 | 0,88% | - |
| 11.01.2024 | 379,40 | 387,00 | 379,40 | 387,00 | 1,90% | - |
| 10.01.2024 | 374,40 | 379,80 | 374,40 | 379,80 | 0,90% | - |
| 09.01.2024 | 375,20 | 376,40 | 375,20 | 376,40 | 3,81% | - |
| 08.01.2024 | 362,60 | 362,60 | 362,60 | 362,60 | -0,93% | - |
| 05.01.2024 | 364,80 | 366,00 | 364,00 | 366,00 | -1,03% | 20,00 |
| 04.01.2024 | 369,80 | 369,80 | 369,80 | 369,80 | -0,48% | - |
| 03.01.2024 | 369,60 | 371,60 | 369,60 | 371,60 | 0,22% | - |
| 02.01.2024 | 377,00 | 377,00 | 370,80 | 370,80 | -1,28% | - |
| 29.12.2023 | 375,60 | 375,60 | 375,60 | 375,60 | -0,53% | - |
| 28.12.2023 | 371,00 | 377,60 | 371,00 | 377,60 | 0,96% | - |
| 27.12.2023 | 374,00 | 374,00 | 374,00 | 374,00 | -0,43% | - |
| 22.12.2023 | 371,00 | 375,60 | 371,00 | 375,60 | 0,48% | 10,00 |
| 21.12.2023 | 372,20 | 373,80 | 372,20 | 373,80 | 0,00% | - |
| 20.12.2023 | 375,20 | 375,20 | 373,80 | 373,80 | -0,59% | - |
| 19.12.2023 | 380,00 | 380,00 | 376,00 | 376,00 | -1,47% | - |
| 18.12.2023 | 373,80 | 381,60 | 373,80 | 381,60 | 1,71% | - |
| 15.12.2023 | 372,40 | 375,20 | 372,40 | 375,20 | 1,13% | - |