Tyler Technologies Inc (TYL)

TYL
🏛️ Vereinigte Staaten →
523.16
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 524.91 526.48 517.65 523.16 0.3M
2025-09-29 530.59 531.94 527.37 529.23 0.2M
2025-09-26 524.35 531.53 520.95 529.72 0.2M
2025-09-25 522.26 526.17 516.77 522.17 0.3M
2025-09-24 528.88 530.79 521.08 522.88 0.4M
2025-09-23 536.62 538.90 527.38 528.39 0.3M
2025-09-22 532.30 538.79 530.51 536.31 0.3M
2025-09-19 530.78 537.64 529.51 534.32 1.0M
2025-09-18 535.27 540.62 528.09 530.05 0.4M
2025-09-17 537.32 543.30 532.19 536.38 0.3M
2025-09-16 540.11 541.30 532.90 534.67 0.2M
2025-09-15 544.99 547.93 532.47 539.46 0.4M
2025-09-12 553.19 553.19 544.50 544.99 0.3M
2025-09-11 552.40 555.52 548.25 553.99 0.3M
2025-09-10 557.01 558.49 543.68 545.91 0.3M
2025-09-09 566.34 566.34 554.47 558.41 0.3M
2025-09-08 559.96 566.58 558.24 566.10 0.2M
2025-09-05 557.72 561.02 553.08 559.96 0.2M
2025-09-04 553.09 554.53 546.41 554.23 0.4M
2025-09-03 551.70 554.14 549.29 553.83 0.2M
2025-09-02 555.24 560.17 548.40 552.49 0.3M
2025-08-29 557.32 562.88 556.89 562.88 0.3M
2025-08-28 560.57 560.57 549.42 556.28 0.3M
2025-08-27 550.32 561.84 550.32 560.81 0.3M
2025-08-26 553.25 561.00 547.10 547.18 0.4M
2025-08-25 563.61 564.47 554.05 554.96 0.2M
2025-08-22 565.00 566.95 555.02 561.14 0.3M
2025-08-21 563.78 569.27 558.33 566.67 0.2M
2025-08-20 569.69 575.93 563.91 567.95 0.2M
2025-08-19 570.01 572.77 566.39 570.26 0.2M
2025-08-18 572.33 576.91 563.81 567.82 0.4M
2025-08-15 573.24 578.19 567.96 572.03 0.3M
2025-08-14 579.64 580.48 570.77 573.24 0.2M
2025-08-13 566.97 580.45 563.43 580.30 0.3M
2025-08-12 583.43 584.50 563.58 563.94 0.3M
2025-08-11 594.51 598.06 582.64 584.20 0.3M
2025-08-08 598.97 600.11 590.70 594.35 0.3M
2025-08-07 614.51 615.25 588.71 600.19 0.5M
2025-08-06 610.35 621.34 610.35 611.76 0.4M
2025-08-05 602.71 609.32 598.00 608.68 0.4M
2025-08-04 585.00 603.02 584.10 602.99 0.3M
2025-08-01 581.60 589.24 577.13 581.65 0.6M
2025-07-31 563.72 590.00 559.43 584.56 1.0M
2025-07-30 552.00 555.10 548.37 554.67 0.6M
2025-07-29 560.47 560.47 550.36 552.50 0.4M
2025-07-28 558.55 558.55 552.44 556.46 0.6M
2025-07-25 559.29 562.35 551.39 556.46 0.4M
2025-07-24 561.00 563.00 556.43 559.92 0.3M
2025-07-23 563.89 565.75 560.41 560.62 0.2M
2025-07-22 561.12 566.95 561.12 564.98 0.2M
2025-07-21 567.68 570.72 560.00 560.03 0.2M
2025-07-18 563.15 565.93 560.01 564.36 0.3M
2025-07-17 560.13 565.47 557.78 561.26 0.3M
2025-07-16 555.24 559.36 550.48 558.67 0.3M
2025-07-15 565.04 569.40 553.37 553.48 0.3M
2025-07-14 550.90 563.65 550.21 562.48 0.3M
2025-07-11 559.60 564.85 550.00 551.80 0.2M
2025-07-10 577.17 577.17 559.78 559.90 0.4M
2025-07-09 584.87 587.13 578.51 578.98 0.4M
2025-07-08 590.00 594.33 582.13 585.05 0.2M
2025-07-07 590.48 595.21 586.59 589.69 0.2M
2025-07-03 582.74 593.38 581.25 590.04 0.2M
2025-07-02 587.32 587.32 572.27 583.08 0.3M
2025-07-01 588.84 592.89 580.84 590.05 0.3M
2025-06-30 580.57 594.05 578.95 592.84 0.3M
2025-06-27 578.00 588.74 576.96 581.10 0.4M
2025-06-26 582.63 583.56 571.48 577.20 0.3M
2025-06-25 588.07 590.43 581.23 581.24 0.3M
2025-06-24 584.91 589.71 578.37 588.63 0.2M
2025-06-23 572.32 580.11 569.52 580.07 0.2M
2025-06-20 569.53 572.99 568.00 569.77 0.7M
2025-06-18 580.41 582.06 568.27 568.67 0.2M
2025-06-17 584.56 586.31 578.35 580.56 0.2M
2025-06-16 584.85 593.72 582.83 589.13 0.3M
2025-06-13 581.78 584.81 576.84 579.72 0.4M
2025-06-12 585.00 590.00 579.91 587.74 0.2M
2025-06-11 584.87 589.44 580.91 584.04 0.2M
2025-06-10 580.69 588.28 579.78 586.53 0.3M
2025-06-09 578.64 583.17 571.06 580.17 0.2M
2025-06-06 575.57 581.04 572.02 576.22 0.2M
2025-06-05 580.00 580.00 570.78 573.79 0.2M
2025-06-04 573.91 582.12 562.51 577.98 0.4M
2025-06-03 560.30 575.61 557.24 574.01 0.3M
2025-06-02 570.52 571.89 559.27 564.72 0.2M
2025-05-30 573.20 577.73 569.83 576.99 0.5M
2025-05-29 574.97 574.97 566.47 571.68 0.3M
2025-05-28 576.24 580.27 572.58 573.64 0.3M
2025-05-27 572.28 578.69 568.41 576.11 0.2M
2025-05-23 564.30 570.35 559.59 566.02 0.2M
2025-05-22 566.82 571.72 563.11 567.42 0.2M
2025-05-21 569.23 577.40 563.09 566.82 0.2M
2025-05-20 571.81 575.65 569.63 574.23 0.2M
2025-05-19 573.05 577.54 569.25 574.09 0.2M
2025-05-16 570.88 580.64 570.00 576.90 0.2M
2025-05-15 562.97 574.96 561.35 572.73 0.2M
2025-05-14 565.27 570.27 558.50 562.00 0.4M
2025-05-13 567.56 575.82 558.66 567.80 0.3M
2025-05-12 568.59 571.10 559.21 565.19 0.3M
2025-05-09 562.90 565.50 551.33 560.25 0.2M
2025-05-08 562.44 568.48 558.38 562.81 0.2M
2025-05-07 555.49 561.95 554.87 557.71 0.3M
2025-05-06 544.73 553.34 540.50 552.67 0.2M
2025-05-05 547.57 552.36 547.03 549.34 0.2M
2025-05-02 545.00 551.65 539.28 550.00 0.2M
2025-05-01 542.41 544.51 533.14 539.60 0.2M
2025-04-30 532.13 544.16 525.86 543.30 0.6M
2025-04-29 523.77 536.71 523.15 534.15 0.4M
2025-04-28 526.01 526.01 513.52 521.72 0.5M
2025-04-25 530.50 532.52 513.61 524.64 0.5M
2025-04-24 557.19 574.91 525.59 530.50 0.8M
2025-04-23 578.81 584.08 567.72 569.27 0.4M
2025-04-22 551.78 568.16 551.46 563.84 0.3M
2025-04-21 565.31 567.12 547.76 555.53 0.2M
2025-04-17 568.42 577.27 567.12 570.20 0.2M
2025-04-16 571.60 578.35 563.46 569.29 0.2M
2025-04-15 573.67 579.77 570.92 578.43 0.2M
2025-04-14 573.36 575.69 566.61 571.81 0.2M
2025-04-11 558.14 570.05 553.77 568.54 0.2M
2025-04-10 559.61 563.85 539.68 557.59 0.4M
2025-04-09 518.27 570.98 514.77 564.98 0.5M
2025-04-08 550.52 550.52 514.51 521.68 0.3M
2025-04-07 531.23 552.99 514.91 535.03 0.4M
2025-04-04 562.06 562.24 537.61 538.24 0.5M
2025-04-03 575.04 580.98 566.45 569.68 0.3M
2025-04-02 578.71 585.56 576.13 581.81 0.2M
2025-04-01 582.61 586.11 576.71 584.53 0.2M
2025-03-31 577.58 587.56 566.11 581.39 0.4M
2025-03-28 578.62 580.56 569.95 579.66 0.3M
2025-03-27 579.20 581.39 573.01 578.40 0.2M
2025-03-26 578.72 585.03 576.22 577.33 0.2M
2025-03-25 574.00 582.74 574.00 580.30 0.2M
2025-03-24 574.39 576.49 565.87 574.39 0.2M
2025-03-21 562.80 566.73 557.98 566.39 0.4M
2025-03-20 575.00 575.00 565.64 568.97 0.2M
2025-03-19 574.67 581.51 572.95 578.05 0.2M
2025-03-18 572.24 576.95 567.80 574.67 0.3M
2025-03-17 562.18 579.95 558.28 574.57 0.2M
2025-03-14 558.92 563.96 555.28 563.38 0.3M
2025-03-13 563.99 565.77 552.27 553.41 0.3M
2025-03-12 571.59 580.70 565.04 568.70 0.2M
2025-03-11 572.49 573.01 562.83 565.22 0.4M
2025-03-10 581.78 583.24 563.35 571.26 0.3M
2025-03-07 601.23 612.62 567.32 588.01 0.4M
2025-03-06 617.28 622.34 604.71 606.94 0.3M
2025-03-05 612.42 626.56 612.42 625.14 0.3M
2025-03-04 605.27 621.92 597.23 617.30 0.4M
2025-03-03 612.16 619.24 603.61 606.39 0.3M
2025-02-28 606.79 611.01 601.02 608.43 0.3M
2025-02-27 615.87 617.08 603.80 605.41 0.2M
2025-02-26 616.90 624.75 613.31 616.47 0.2M
2025-02-25 612.50 621.76 609.25 615.83 0.2M
2025-02-24 615.82 616.54 609.59 613.57 0.2M
2025-02-21 628.12 629.01 613.57 615.21 0.3M
2025-02-20 640.61 641.77 626.11 630.09 0.2M
2025-02-19 639.23 647.11 631.59 644.68 0.2M
2025-02-18 641.67 641.67 631.03 639.99 0.4M
2025-02-14 648.91 650.98 636.74 641.70 0.3M
2025-02-13 620.92 661.31 618.75 646.74 0.6M
2025-02-12 600.00 614.50 600.00 610.27 0.4M
2025-02-11 609.45 612.01 602.95 609.47 0.2M
2025-02-10 609.83 614.97 601.42 611.83 0.2M
2025-02-07 614.10 619.03 602.56 606.24 0.2M
2025-02-06 613.47 616.62 611.52 615.85 0.2M
2025-02-05 611.12 616.80 606.58 616.00 0.2M
2025-02-04 606.08 614.40 604.57 608.08 0.2M
2025-02-03 596.54 607.32 587.49 603.01 0.2M
2025-01-31 598.72 606.15 593.90 601.64 0.3M
2025-01-30 605.48 613.63 594.07 598.89 0.3M
2025-01-29 614.97 616.17 605.92 607.41 0.2M
2025-01-28 605.04 626.08 600.76 619.85 0.3M
2025-01-27 588.50 608.45 583.61 607.38 0.3M
2025-01-24 591.40 594.97 590.21 591.93 0.2M
2025-01-23 586.43 593.70 582.40 593.47 0.2M
2025-01-22 586.51 590.36 581.55 586.03 0.2M
2025-01-21 573.05 586.52 572.97 584.55 0.2M
2025-01-17 578.66 581.16 568.59 569.33 0.3M
2025-01-16 573.93 583.18 572.70 575.43 0.2M
2025-01-15 577.51 580.59 569.31 571.88 0.2M
2025-01-14 564.52 571.50 561.35 570.27 0.2M
2025-01-13 558.37 565.16 558.37 562.01 0.2M
2025-01-10 569.46 570.75 559.29 559.70 0.2M
2025-01-08 564.00 575.49 564.00 575.22 0.2M
2025-01-07 574.41 577.85 560.97 563.54 0.4M
2025-01-06 582.06 582.06 568.49 575.84 0.2M
2025-01-03 574.84 585.25 574.84 584.17 0.2M
2025-01-02 581.69 583.77 573.82 574.67 0.2M