427,650€
-1,21%
Echtzeit-Aktienkurs Tyler Technologies Inc.
Bid:
Ask:
Aktienkurse zur Tyler Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 432,75 | 432,75 | 427,40 | 427,75 | -1,19% | - |
| 30.04.2024 | 433,95 | 436,25 | 432,30 | 432,90 | -0,07% | - |
| 29.04.2024 | 430,65 | 433,85 | 427,05 | 433,20 | 0,38% | - |
| 26.04.2024 | 428,55 | 435,60 | 426,45 | 431,55 | 1,08% | 10,00 |
| 25.04.2024 | 391,25 | 432,85 | 388,10 | 426,95 | 9,12% | - |
| 24.04.2024 | 390,55 | 394,10 | 388,70 | 391,25 | 0,18% | - |
| 23.04.2024 | 386,20 | 392,35 | 385,30 | 390,55 | 1,10% | - |
| 22.04.2024 | 378,55 | 387,45 | 376,40 | 386,30 | 2,02% | - |
| 19.04.2024 | 378,60 | 379,60 | 375,60 | 378,65 | -0,13% | 5,00 |
| 18.04.2024 | 377,65 | 380,75 | 375,10 | 379,15 | 0,16% | - |
| 17.04.2024 | 375,25 | 378,75 | 374,75 | 378,55 | 0,85% | - |
| 16.04.2024 | 377,15 | 379,35 | 375,15 | 375,35 | -0,45% | - |
| 15.04.2024 | 386,20 | 391,95 | 376,00 | 377,05 | -2,87% | - |
| 12.04.2024 | 384,95 | 388,75 | 382,95 | 388,20 | 0,74% | - |
| 11.04.2024 | 383,40 | 387,10 | 380,30 | 385,35 | 0,44% | - |
| 10.04.2024 | 389,80 | 391,10 | 381,15 | 383,65 | -1,53% | - |
| 09.04.2024 | 385,10 | 390,00 | 384,00 | 389,60 | 1,21% | - |
| 08.04.2024 | 383,20 | 387,05 | 381,00 | 384,95 | 0,48% | - |
| 05.04.2024 | 383,15 | 387,65 | 382,20 | 383,10 | -0,05% | - |
| 04.04.2024 | 383,05 | 390,60 | 380,60 | 383,30 | -0,01% | - |
| 03.04.2024 | 384,35 | 384,35 | 379,60 | 383,35 | -0,27% | - |
| 02.04.2024 | 389,00 | 392,85 | 379,85 | 384,40 | -2,41% | - |
| 28.03.2024 | 388,50 | 394,30 | 387,80 | 393,90 | 1,76% | - |
| 27.03.2024 | 386,90 | 389,70 | 385,70 | 387,10 | 0,21% | - |
| 26.03.2024 | 387,70 | 389,70 | 385,10 | 386,30 | -0,36% | - |
| 25.03.2024 | 386,10 | 388,80 | 383,70 | 387,70 | 0,41% | - |
| 22.03.2024 | 388,10 | 390,00 | 382,20 | 386,10 | -0,52% | - |
| 21.03.2024 | 385,50 | 391,60 | 385,40 | 388,10 | 0,94% | - |
| 20.03.2024 | 390,60 | 394,80 | 382,40 | 384,50 | -1,59% | - |
| 19.03.2024 | 383,20 | 391,60 | 381,90 | 390,70 | 1,98% | - |
| 18.03.2024 | 382,10 | 388,10 | 382,00 | 383,10 | 0,18% | - |
| 15.03.2024 | 384,30 | 385,00 | 378,40 | 382,40 | -0,49% | - |
| 14.03.2024 | 384,70 | 388,50 | 380,70 | 384,30 | -0,10% | - |
| 13.03.2024 | 394,40 | 396,90 | 383,10 | 384,70 | -1,81% | 5,00 |
| 12.03.2024 | 393,60 | 397,40 | 389,20 | 391,80 | -0,08% | - |
| 11.03.2024 | 386,50 | 392,50 | 382,30 | 392,10 | 2,06% | - |
| 08.03.2024 | 384,20 | 388,50 | 381,90 | 384,20 | -0,34% | - |
| 07.03.2024 | 385,30 | 389,30 | 383,80 | 385,50 | 0,05% | - |
| 06.03.2024 | 385,10 | 390,10 | 383,70 | 385,30 | 0,21% | - |
| 05.03.2024 | 403,60 | 403,80 | 381,10 | 384,50 | -4,73% | - |
| 04.03.2024 | 406,60 | 406,60 | 402,70 | 403,60 | -0,93% | - |
| 01.03.2024 | 404,60 | 407,90 | 401,20 | 407,40 | 0,69% | - |
| 29.02.2024 | 404,80 | 407,80 | 402,30 | 404,60 | -0,17% | - |
| 28.02.2024 | 402,40 | 406,50 | 400,60 | 405,30 | 0,77% | - |
| 27.02.2024 | 406,60 | 408,40 | 400,40 | 402,20 | -1,13% | 3,00 |
| 26.02.2024 | 403,80 | 410,00 | 402,60 | 406,80 | 0,64% | - |
| 23.02.2024 | 403,40 | 407,50 | 401,40 | 404,20 | 0,22% | 3,00 |
| 22.02.2024 | 400,00 | 408,80 | 399,20 | 403,30 | 0,93% | - |
| 21.02.2024 | 402,80 | 402,80 | 393,60 | 399,60 | -0,89% | - |
| 20.02.2024 | 409,20 | 409,20 | 400,70 | 403,20 | -1,47% | - |
| 19.02.2024 | 409,20 | 411,70 | 407,80 | 409,20 | 0,02% | - |
| 16.02.2024 | 410,80 | 411,80 | 405,60 | 409,10 | -0,05% | - |
| 15.02.2024 | 386,90 | 422,60 | 330,40 | 409,30 | 5,79% | 30,00 |
| 14.02.2024 | 403,10 | 410,70 | 382,90 | 386,90 | -4,00% | - |
| 13.02.2024 | 403,70 | 407,90 | 394,70 | 403,00 | -0,15% | - |
| 12.02.2024 | 410,10 | 410,10 | 403,20 | 403,60 | -1,37% | - |
| 09.02.2024 | 400,80 | 410,10 | 400,80 | 409,20 | 1,31% | - |
| 08.02.2024 | 404,60 | 406,60 | 403,50 | 403,90 | -0,07% | - |
| 07.02.2024 | 400,40 | 406,50 | 398,90 | 404,20 | 1,00% | - |
| 06.02.2024 | 396,10 | 401,20 | 395,80 | 400,20 | 0,55% | - |
| 05.02.2024 | 398,80 | 401,10 | 393,90 | 398,00 | -0,35% | - |
| 02.02.2024 | 395,20 | 402,00 | 394,20 | 399,40 | 1,06% | - |
| 01.02.2024 | 390,80 | 396,70 | 389,10 | 395,20 | 0,95% | - |
| 31.01.2024 | 400,00 | 400,30 | 390,30 | 391,50 | -1,78% | - |
| 30.01.2024 | 403,20 | 403,20 | 398,40 | 398,60 | -0,94% | - |
| 29.01.2024 | 396,80 | 403,40 | 396,50 | 402,40 | 1,46% | 8,00 |
| 26.01.2024 | 395,80 | 398,30 | 392,30 | 396,60 | 0,00% | - |
| 25.01.2024 | 403,60 | 407,10 | 395,50 | 396,60 | -1,86% | 3,00 |
| 24.01.2024 | 412,30 | 412,50 | 403,60 | 404,10 | -1,39% | - |
| 23.01.2024 | 403,50 | 410,90 | 403,10 | 409,80 | 1,31% | - |
| 22.01.2024 | 392,30 | 404,90 | 392,30 | 404,50 | 2,56% | - |
| 19.01.2024 | 390,00 | 395,20 | 389,40 | 394,40 | 1,15% | - |
| 18.01.2024 | 385,50 | 390,60 | 383,10 | 389,90 | 1,09% | - |
| 17.01.2024 | 383,70 | 386,00 | 380,60 | 385,70 | 0,44% | - |
| 16.01.2024 | 391,50 | 394,10 | 383,10 | 384,00 | -1,92% | - |
| 15.01.2024 | 391,80 | 392,00 | 390,60 | 391,50 | -0,05% | - |
| 12.01.2024 | 387,50 | 392,20 | 385,60 | 391,70 | 0,93% | - |
| 11.01.2024 | 381,30 | 388,20 | 380,10 | 388,10 | 1,78% | 3,00 |
| 10.01.2024 | 377,60 | 381,70 | 375,80 | 381,30 | 1,09% | 16,00 |
| 09.01.2024 | 376,60 | 380,60 | 374,90 | 377,20 | -0,13% | - |
| 08.01.2024 | 365,90 | 378,30 | 364,30 | 377,70 | 2,94% | - |
| 05.01.2024 | 366,70 | 369,10 | 364,30 | 366,90 | 0,14% | - |
| 04.01.2024 | 372,60 | 375,90 | 366,20 | 366,40 | -1,72% | - |
| 03.01.2024 | 373,20 | 376,20 | 370,90 | 372,80 | -0,27% | - |
| 02.01.2024 | 378,30 | 380,20 | 365,80 | 373,80 | -1,19% | - |
| 29.12.2023 | 378,20 | 378,80 | 377,30 | 378,30 | 0,03% | - |
| 28.12.2023 | 374,00 | 378,80 | 372,70 | 378,20 | 1,18% | - |
| 27.12.2023 | 377,80 | 377,80 | 372,10 | 373,80 | -0,74% | - |
| 22.12.2023 | 374,60 | 377,90 | 372,70 | 376,60 | 0,43% | - |
| 21.12.2023 | 372,80 | 376,10 | 372,10 | 375,00 | 0,37% | - |
| 20.12.2023 | 377,60 | 379,90 | 373,30 | 373,60 | -1,03% | - |
| 19.12.2023 | 383,60 | 383,60 | 375,70 | 377,50 | -1,38% | - |
| 18.12.2023 | 377,40 | 383,90 | 375,40 | 382,80 | 1,62% | - |
| 15.12.2023 | 374,00 | 377,00 | 372,00 | 376,70 | 1,10% | - |
| 14.12.2023 | 379,30 | 380,20 | 369,90 | 372,60 | -1,69% | - |
| 13.12.2023 | 378,00 | 382,60 | 377,50 | 379,00 | 0,64% | - |
| 12.12.2023 | 375,20 | 377,60 | 372,70 | 376,60 | 0,32% | - |
| 11.12.2023 | 374,20 | 380,40 | 373,90 | 375,40 | 0,21% | - |
| 08.12.2023 | 372,60 | 376,30 | 372,20 | 374,60 | 0,54% | - |
| 07.12.2023 | 375,60 | 378,10 | 370,70 | 372,60 | -0,93% | - |