Echtzeit-Aktienkurs Tyler Technologies
Bid:
Ask:
Aktienkurse zur Tyler Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 463,80 | 463,80 | 463,21 | 463,54 | 0,37% | - |
| 25.02.2021 | 461,89 | 461,89 | 461,81 | 461,81 | -2,51% | - |
| 24.02.2021 | 464,55 | 475,75 | 462,86 | 473,72 | 2,53% | - |
| 23.02.2021 | 455,84 | 464,86 | 0,00 | 462,01 | 0,50% | - |
| 22.02.2021 | 464,67 | 466,89 | 458,21 | 459,73 | -3,04% | - |
| 19.02.2021 | 478,26 | 478,83 | 473,31 | 474,12 | 0,60% | - |
| 18.02.2021 | 466,07 | 472,83 | 463,69 | 471,32 | 0,50% | - |
| 17.02.2021 | 463,98 | 471,02 | 0,00 | 468,97 | -0,64% | - |
| 16.02.2021 | 465,52 | 474,64 | 465,48 | 471,97 | -0,79% | - |
| 12.02.2021 | 465,60 | 475,70 | 464,13 | 475,70 | 1,99% | - |
| 11.02.2021 | 445,48 | 466,67 | 445,00 | 466,42 | 3,33% | - |
| 10.02.2021 | 454,42 | 456,50 | 0,00 | 451,40 | 6,67% | - |
| 09.02.2021 | 426,75 | 428,08 | 421,31 | 423,19 | -0,95% | - |
| 08.02.2021 | 424,73 | 427,26 | 0,00 | 427,26 | 1,28% | - |
| 05.02.2021 | 422,28 | 428,39 | 418,70 | 421,86 | -0,65% | - |
| 04.02.2021 | 425,92 | 428,09 | 423,48 | 424,64 | -0,72% | - |
| 03.02.2021 | 427,11 | 436,66 | 424,92 | 427,70 | -0,52% | - |
| 02.02.2021 | 430,07 | 430,18 | 429,89 | 429,92 | 0,42% | - |
| 01.02.2021 | 425,83 | 431,19 | 424,08 | 428,11 | 0,93% | - |
| 29.01.2021 | 433,11 | 434,65 | 0,00 | 424,14 | -0,95% | - |
| 28.01.2021 | 426,59 | 430,50 | 425,64 | 428,23 | -0,49% | - |
| 27.01.2021 | 423,86 | 431,21 | 422,33 | 430,33 | 0,65% | - |
| 26.01.2021 | 425,25 | 430,58 | 418,97 | 427,54 | -0,47% | - |
| 25.01.2021 | 425,14 | 430,70 | 420,82 | 429,55 | 1,08% | - |
| 22.01.2021 | 425,47 | 426,41 | 419,60 | 424,95 | -0,51% | - |
| 21.01.2021 | 426,97 | 427,11 | 426,76 | 427,11 | -0,75% | - |
| 20.01.2021 | 429,02 | 430,83 | 426,57 | 430,36 | 1,64% | - |
| 19.01.2021 | 426,73 | 427,31 | 421,43 | 423,40 | 0,39% | - |
| 15.01.2021 | 421,19 | 423,83 | 417,19 | 421,77 | 0,68% | - |
| 14.01.2021 | 425,29 | 427,53 | 418,00 | 418,93 | -0,65% | - |
| 13.01.2021 | 428,11 | 429,69 | 418,82 | 421,68 | -0,85% | - |
| 12.01.2021 | 426,91 | 429,58 | 423,69 | 425,29 | -1,11% | - |
| 11.01.2021 | 431,89 | 434,79 | 428,77 | 430,08 | -1,49% | - |
| 08.01.2021 | 435,87 | 444,27 | 432,33 | 436,59 | -0,19% | - |
| 07.01.2021 | 438,86 | 439,74 | 435,64 | 437,44 | 0,95% | - |
| 06.01.2021 | 432,91 | 438,50 | 431,83 | 433,30 | 0,20% | - |
| 05.01.2021 | 430,52 | 432,77 | 426,60 | 432,45 | 0,17% | - |
| 04.01.2021 | 440,98 | 440,98 | 425,27 | 431,72 | -1,16% | - |
| 31.12.2020 | 431,20 | 437,19 | 428,76 | 436,77 | 1,71% | - |
| 30.12.2020 | 433,47 | 433,50 | 428,37 | 429,42 | 0,02% | - |
| 29.12.2020 | 430,06 | 430,39 | 426,08 | 429,33 | -0,64% | - |
| 28.12.2020 | 432,90 | 436,51 | 429,20 | 432,12 | -0,47% | - |
| 24.12.2020 | 433,13 | 435,05 | 430,13 | 434,17 | -0,08% | - |
| 23.12.2020 | 433,89 | 439,72 | 433,89 | 434,51 | -0,69% | - |
| 22.12.2020 | 436,45 | 439,23 | 435,38 | 437,55 | 1,05% | - |
| 21.12.2020 | 434,48 | 439,29 | 431,39 | 432,98 | -3,33% | - |
| 18.12.2020 | 453,42 | 454,47 | 439,05 | 447,90 | -1,58% | - |
| 17.12.2020 | 457,35 | 458,41 | 451,33 | 455,10 | -1,53% | - |
| 16.12.2020 | 457,16 | 462,36 | 455,66 | 462,16 | 2,46% | - |
| 15.12.2020 | 448,57 | 452,35 | 448,01 | 451,06 | 1,09% | - |
| 14.12.2020 | 450,56 | 451,26 | 443,77 | 446,20 | -0,96% | - |
| 11.12.2020 | 450,69 | 451,38 | 444,27 | 450,54 | 0,31% | - |
| 10.12.2020 | 447,72 | 450,36 | 444,38 | 449,16 | 1,00% | - |
| 09.12.2020 | 445,08 | 447,20 | 438,37 | 444,70 | 1,82% | - |
| 08.12.2020 | 447,17 | 447,44 | 431,50 | 436,73 | 0,08% | - |
| 07.12.2020 | 431,69 | 436,83 | 431,05 | 436,37 | 3,99% | - |
| 04.12.2020 | 420,19 | 425,23 | 419,47 | 419,63 | 0,57% | - |
| 03.12.2020 | 422,20 | 422,86 | 416,70 | 417,27 | -0,18% | - |
| 02.12.2020 | 421,19 | 421,36 | 413,27 | 418,02 | 2,52% | - |
| 01.12.2020 | 423,94 | 435,37 | 364,54 | 407,73 | -4,67% | - |
| 30.11.2020 | 425,70 | 428,45 | 420,92 | 427,69 | 0,33% | - |
| 27.11.2020 | 422,70 | 426,57 | 421,19 | 426,27 | 2,72% | - |
| 25.11.2020 | 411,79 | 416,08 | 410,23 | 414,96 | 0,87% | - |
| 24.11.2020 | 409,33 | 412,78 | 409,08 | 411,39 | -0,55% | - |
| 23.11.2020 | 414,32 | 417,25 | 411,75 | 413,66 | -0,47% | - |
| 20.11.2020 | 414,40 | 417,57 | 413,73 | 415,61 | 0,40% | - |
| 19.11.2020 | 411,77 | 416,22 | 411,33 | 413,95 | 1,26% | - |
| 18.11.2020 | 408,84 | 413,63 | 408,45 | 408,80 | -1,19% | - |
| 17.11.2020 | 412,40 | 415,62 | 404,44 | 413,70 | 0,12% | - |
| 16.11.2020 | 412,71 | 417,42 | 411,00 | 413,19 | -0,51% | - |
| 13.11.2020 | 414,51 | 416,51 | 410,45 | 415,32 | 0,49% | - |
| 12.11.2020 | 422,04 | 422,51 | 410,93 | 413,31 | -2,30% | - |
| 11.11.2020 | 421,48 | 427,36 | 420,14 | 423,05 | 1,97% | - |
| 10.11.2020 | 410,61 | 415,82 | 0,00 | 414,87 | -1,47% | - |
| 09.11.2020 | 421,20 | 430,79 | 419,85 | 421,05 | 1,69% | - |
| 06.11.2020 | 412,60 | 421,57 | 300,01 | 414,04 | 1,27% | - |
| 05.11.2020 | 416,50 | 429,13 | 408,52 | 408,85 | 0,64% | - |
| 04.11.2020 | 398,02 | 412,23 | 397,90 | 406,23 | 2,58% | - |
| 03.11.2020 | 391,98 | 401,26 | 391,20 | 396,01 | 2,77% | - |
| 02.11.2020 | 395,51 | 395,51 | 383,04 | 385,34 | 0,63% | - |
| 30.10.2020 | 385,36 | 387,75 | 377,50 | 382,95 | -1,74% | - |
| 29.10.2020 | 387,95 | 397,38 | 384,52 | 389,71 | 0,97% | - |
| 28.10.2020 | 390,28 | 394,73 | 383,92 | 385,96 | -2,66% | - |
| 27.10.2020 | 400,98 | 401,77 | 396,26 | 396,50 | -0,49% | - |
| 26.10.2020 | 402,13 | 402,80 | 395,30 | 398,45 | -1,47% | - |
| 23.10.2020 | 397,35 | 404,48 | 396,96 | 404,42 | 1,26% | - |
| 22.10.2020 | 394,48 | 400,81 | 389,89 | 399,38 | 0,74% | - |
| 21.10.2020 | 400,52 | 401,15 | 392,52 | 396,45 | -0,07% | - |
| 20.10.2020 | 396,50 | 401,29 | 392,20 | 396,75 | 0,58% | - |
| 19.10.2020 | 402,01 | 402,76 | 393,11 | 394,47 | -0,92% | - |
| 16.10.2020 | 399,92 | 402,17 | 396,35 | 398,14 | 0,44% | - |
| 15.10.2020 | 393,39 | 398,04 | 390,24 | 396,38 | 0,68% | - |
| 14.10.2020 | 396,05 | 396,09 | 0,00 | 393,71 | 0,21% | - |
| 13.10.2020 | 397,40 | 399,61 | 391,01 | 392,87 | -0,54% | - |
| 12.10.2020 | 389,95 | 396,07 | 388,96 | 394,98 | 1,47% | - |
| 09.10.2020 | 380,57 | 390,36 | 380,57 | 389,28 | 2,88% | - |
| 08.10.2020 | 377,37 | 379,27 | 373,08 | 378,40 | 0,84% | - |
| 07.10.2020 | 368,44 | 375,78 | 367,73 | 375,23 | 3,18% | - |
| 06.10.2020 | 358,95 | 369,85 | 358,73 | 363,67 | 1,93% | - |
| 05.10.2020 | 356,63 | 356,79 | 356,44 | 356,79 | 1,70% | - |