33,760$
3,34%
Echtzeit-Aktienkurs Third Coast Bancshares Inc
Bid:
Ask:
Aktienkurse zur Third Coast Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 32,64 | 34,20 | 32,48 | 33,74 | 2,77% | 43.509,00 |
| 30.06.2025 | 33,21 | 33,56 | 32,51 | 32,83 | -1,20% | 114.900,00 |
| 27.06.2025 | 33,22 | 33,50 | 32,84 | 33,23 | 0,39% | 286.511,00 |
| 26.06.2025 | 32,28 | 33,15 | 32,21 | 33,10 | 2,70% | 44.360,00 |
| 25.06.2025 | 32,21 | 32,36 | 31,26 | 32,23 | 0,16% | 50.110,00 |
| 24.06.2025 | 32,14 | 32,57 | 31,72 | 32,18 | 0,78% | 48.335,00 |
| 23.06.2025 | 30,31 | 31,98 | 30,28 | 31,93 | 4,04% | 96.691,00 |
| 20.06.2025 | 30,35 | 30,78 | 29,98 | 30,69 | 2,16% | 49.383,00 |
| 18.06.2025 | 30,32 | 31,00 | 30,04 | 30,04 | 1,18% | 97.916,00 |
| 17.06.2025 | 30,10 | 30,20 | 29,66 | 29,69 | -0,80% | 43.778,00 |
| 16.06.2025 | 30,63 | 30,63 | 29,80 | 29,93 | -0,93% | 41.088,00 |
| 13.06.2025 | 30,40 | 30,69 | 29,75 | 30,21 | -2,23% | 71.031,00 |
| 12.06.2025 | 30,57 | 31,13 | 30,57 | 30,90 | 0,00% | 51.938,00 |
| 11.06.2025 | 31,07 | 31,78 | 30,85 | 30,90 | -2,15% | 42.103,00 |
| 10.06.2025 | 31,11 | 31,80 | 30,20 | 31,58 | 1,64% | 67.364,00 |
| 09.06.2025 | 31,21 | 31,23 | 30,88 | 31,07 | 0,16% | 34.722,00 |
| 06.06.2025 | 30,88 | 32,49 | 30,72 | 31,02 | 2,17% | 32.805,00 |
| 05.06.2025 | 30,66 | 30,97 | 30,13 | 30,36 | -0,78% | 43.366,00 |
| 04.06.2025 | 31,41 | 32,32 | 30,39 | 30,60 | -2,25% | 41.230,00 |
| 03.06.2025 | 30,59 | 31,47 | 30,59 | 31,31 | 1,94% | 27.714,00 |
| 02.06.2025 | 30,41 | 30,97 | 30,31 | 30,71 | 0,16% | 63.242,00 |
| 30.05.2025 | 31,01 | 31,12 | 30,64 | 30,66 | -1,22% | 45.445,00 |
| 29.05.2025 | 31,11 | 31,37 | 30,81 | 31,04 | 0,19% | 35.406,00 |
| 28.05.2025 | 31,77 | 32,00 | 30,79 | 30,98 | -2,98% | 43.322,00 |
| 27.05.2025 | 31,09 | 32,07 | 30,63 | 31,93 | 4,76% | 56.652,00 |
| 23.05.2025 | 30,11 | 31,17 | 30,10 | 30,48 | -0,88% | 75.231,00 |
| 22.05.2025 | 30,85 | 31,74 | 30,45 | 30,75 | -0,26% | 37.433,00 |
| 21.05.2025 | 31,28 | 31,46 | 30,64 | 30,83 | -2,84% | 42.949,00 |
| 20.05.2025 | 31,82 | 31,89 | 31,44 | 31,73 | 0,41% | 40.466,00 |
| 19.05.2025 | 31,20 | 32,23 | 31,20 | 31,60 | -0,63% | 39.423,00 |
| 16.05.2025 | 31,87 | 32,11 | 31,65 | 31,80 | -0,50% | 40.504,00 |
| 15.05.2025 | 31,66 | 32,12 | 31,23 | 31,96 | 0,50% | 47.434,00 |
| 14.05.2025 | 32,40 | 32,66 | 31,65 | 31,80 | -1,24% | 46.546,00 |
| 13.05.2025 | 32,22 | 32,48 | 31,55 | 32,20 | 0,42% | 49.295,00 |
| 12.05.2025 | 32,19 | 32,62 | 31,46 | 32,07 | 3,54% | 90.110,00 |
| 09.05.2025 | 30,77 | 31,33 | 30,69 | 30,97 | 0,65% | 33.035,00 |
| 08.05.2025 | 30,09 | 31,15 | 30,09 | 30,77 | 3,43% | 57.919,00 |
| 07.05.2025 | 30,40 | 30,64 | 29,67 | 29,75 | -1,56% | 83.635,00 |
| 06.05.2025 | 29,73 | 30,50 | 29,60 | 30,22 | 0,30% | 58.093,00 |
| 05.05.2025 | 30,43 | 30,79 | 30,04 | 30,13 | -1,25% | 51.357,00 |
| 02.05.2025 | 30,53 | 31,12 | 30,42 | 30,51 | 0,66% | 64.012,00 |
| 01.05.2025 | 29,60 | 30,54 | 29,30 | 30,31 | 1,71% | 89.750,00 |
| 30.04.2025 | 29,52 | 31,36 | 29,30 | 29,80 | 0,24% | 124.341,00 |
| 29.04.2025 | 28,57 | 30,29 | 28,13 | 29,73 | 3,30% | 77.034,00 |
| 28.04.2025 | 28,51 | 30,06 | 28,09 | 28,78 | 1,91% | 119.751,00 |
| 25.04.2025 | 28,63 | 28,98 | 27,49 | 28,24 | -2,89% | 95.231,00 |
| 24.04.2025 | 29,02 | 30,21 | 26,34 | 29,08 | -4,37% | 91.813,00 |
| 23.04.2025 | 30,75 | 31,40 | 30,28 | 30,41 | 0,70% | 55.408,00 |
| 22.04.2025 | 29,19 | 30,34 | 28,92 | 30,20 | 4,93% | 75.465,00 |
| 21.04.2025 | 28,71 | 28,99 | 28,44 | 28,78 | -1,27% | 45.052,00 |
| 17.04.2025 | 28,82 | 29,29 | 28,76 | 29,15 | 1,32% | 58.166,00 |
| 16.04.2025 | 29,09 | 29,32 | 28,00 | 28,77 | 0,24% | 49.877,00 |
| 15.04.2025 | 27,88 | 29,06 | 27,67 | 28,70 | 2,35% | 57.468,00 |
| 14.04.2025 | 28,05 | 28,53 | 27,37 | 28,04 | 1,85% | 63.662,00 |
| 11.04.2025 | 27,37 | 28,60 | 26,99 | 27,53 | 0,88% | 123.414,00 |
| 10.04.2025 | 28,51 | 29,38 | 26,46 | 27,29 | -6,38% | 92.121,00 |
| 09.04.2025 | 27,57 | 30,86 | 26,73 | 29,15 | 4,67% | 102.779,00 |
| 08.04.2025 | 29,20 | 30,68 | 27,44 | 27,85 | -1,45% | 58.572,00 |
| 07.04.2025 | 27,38 | 29,06 | 25,17 | 28,26 | -0,21% | 166.333,00 |
| 04.04.2025 | 29,00 | 30,03 | 27,23 | 28,32 | -6,16% | 129.734,00 |
| 03.04.2025 | 31,04 | 31,28 | 29,67 | 30,18 | -7,51% | 63.056,00 |
| 02.04.2025 | 31,71 | 32,68 | 31,67 | 32,63 | -0,34% | 67.233,00 |
| 01.04.2025 | 33,31 | 33,60 | 32,49 | 32,74 | -1,71% | 82.410,00 |
| 31.03.2025 | 32,96 | 33,73 | 32,45 | 33,31 | 0,36% | 129.046,00 |
| 28.03.2025 | 34,07 | 34,07 | 32,91 | 33,19 | -2,70% | 48.118,00 |
| 27.03.2025 | 34,37 | 34,37 | 33,41 | 34,11 | -0,70% | 56.904,00 |
| 26.03.2025 | 34,35 | 35,00 | 34,21 | 34,35 | -0,38% | 53.447,00 |
| 25.03.2025 | 34,09 | 35,10 | 33,69 | 34,48 | 2,04% | 81.074,00 |
| 24.03.2025 | 33,69 | 34,23 | 33,17 | 33,79 | 1,17% | 45.371,00 |
| 21.03.2025 | 33,63 | 34,12 | 31,73 | 33,40 | -1,62% | 94.021,00 |
| 20.03.2025 | 33,36 | 34,79 | 33,31 | 33,95 | 0,53% | 112.951,00 |
| 19.03.2025 | 32,67 | 33,88 | 32,67 | 33,77 | 2,36% | 76.763,00 |
| 18.03.2025 | 32,78 | 33,17 | 32,52 | 32,99 | 0,37% | 37.242,00 |
| 17.03.2025 | 32,51 | 33,21 | 32,27 | 32,87 | 1,53% | 58.246,00 |
| 14.03.2025 | 32,15 | 32,59 | 31,73 | 32,38 | 2,19% | 41.426,00 |
| 13.03.2025 | 32,63 | 32,95 | 31,67 | 31,68 | -2,37% | 35.120,00 |
| 12.03.2025 | 32,09 | 32,58 | 31,50 | 32,45 | 1,85% | 48.822,00 |
| 11.03.2025 | 32,20 | 32,82 | 31,36 | 31,86 | -1,27% | 71.252,00 |
| 10.03.2025 | 32,66 | 33,33 | 31,78 | 32,27 | -3,56% | 133.427,00 |
| 07.03.2025 | 33,81 | 34,18 | 32,51 | 33,46 | -0,77% | 47.777,00 |
| 06.03.2025 | 33,84 | 34,02 | 32,35 | 33,72 | -0,91% | 76.467,00 |
| 05.03.2025 | 34,54 | 34,70 | 33,51 | 34,03 | -1,10% | 68.343,00 |
| 04.03.2025 | 35,13 | 35,15 | 33,99 | 34,41 | -3,59% | 65.394,00 |
| 03.03.2025 | 36,03 | 36,31 | 35,36 | 35,69 | -0,36% | 45.594,00 |
| 28.02.2025 | 35,75 | 36,12 | 35,55 | 35,82 | 0,87% | 52.373,00 |
| 27.02.2025 | 35,85 | 36,39 | 35,36 | 35,51 | -1,03% | 41.315,00 |
| 26.02.2025 | 34,80 | 36,01 | 34,80 | 35,88 | 1,47% | 70.245,00 |
| 25.02.2025 | 35,88 | 37,14 | 35,35 | 35,36 | -0,37% | 65.634,00 |
| 24.02.2025 | 35,70 | 36,19 | 34,96 | 35,49 | -0,06% | 113.497,00 |
| 21.02.2025 | 37,23 | 37,23 | 35,47 | 35,51 | -3,69% | 86.539,00 |
| 20.02.2025 | 37,20 | 37,20 | 36,26 | 36,87 | -1,55% | 103.560,00 |
| 19.02.2025 | 37,02 | 37,71 | 36,82 | 37,45 | 0,13% | 62.654,00 |
| 18.02.2025 | 38,02 | 38,87 | 37,31 | 37,40 | -1,71% | 69.532,00 |
| 14.02.2025 | 38,23 | 38,80 | 37,80 | 38,05 | 0,55% | 45.261,00 |
| 13.02.2025 | 37,70 | 37,91 | 37,06 | 37,84 | 0,93% | 44.773,00 |
| 12.02.2025 | 37,45 | 37,91 | 37,04 | 37,49 | -1,50% | 70.419,00 |
| 11.02.2025 | 37,14 | 38,23 | 37,14 | 38,06 | 1,44% | 85.916,00 |
| 10.02.2025 | 38,50 | 38,50 | 37,11 | 37,52 | -1,68% | 112.130,00 |
| 07.02.2025 | 38,88 | 38,88 | 37,68 | 38,16 | -1,24% | 96.188,00 |
| 06.02.2025 | 37,99 | 39,06 | 37,79 | 38,64 | 1,87% | 122.676,00 |