85,970$
-0,69%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 85,45 | 86,53 | 85,01 | 85,97 | -0,69% | 385.607,00 |
| 29.08.2025 | 86,78 | 87,47 | 86,44 | 86,57 | -0,07% | 532.479,00 |
| 28.08.2025 | 87,47 | 87,47 | 85,79 | 86,63 | -0,55% | 393.273,00 |
| 27.08.2025 | 86,22 | 88,02 | 86,16 | 87,11 | 0,48% | 509.421,00 |
| 26.08.2025 | 86,11 | 87,19 | 85,92 | 86,69 | 0,62% | 706.407,00 |
| 25.08.2025 | 87,25 | 87,58 | 86,00 | 86,16 | -1,53% | 274.408,00 |
| 22.08.2025 | 84,20 | 87,80 | 83,79 | 87,50 | 4,54% | 1.140.102,00 |
| 21.08.2025 | 83,54 | 84,45 | 83,39 | 83,70 | -0,46% | 204.381,00 |
| 20.08.2025 | 83,92 | 84,70 | 83,28 | 84,09 | 0,60% | 386.096,00 |
| 19.08.2025 | 84,19 | 85,68 | 83,47 | 83,59 | -0,90% | 443.837,00 |
| 18.08.2025 | 83,70 | 84,41 | 83,27 | 84,35 | 0,49% | 291.261,00 |
| 15.08.2025 | 84,70 | 84,83 | 83,35 | 83,94 | -0,77% | 466.562,00 |
| 14.08.2025 | 83,17 | 84,90 | 82,15 | 84,59 | 0,40% | 325.898,00 |
| 13.08.2025 | 82,91 | 84,44 | 82,51 | 84,25 | 2,11% | 403.809,00 |
| 12.08.2025 | 80,24 | 82,56 | 79,58 | 82,51 | 3,85% | 423.358,00 |
| 11.08.2025 | 80,30 | 82,06 | 79,15 | 79,45 | -0,90% | 280.265,00 |
| 08.08.2025 | 80,35 | 80,88 | 79,53 | 80,17 | 0,59% | 325.581,00 |
| 07.08.2025 | 81,53 | 83,20 | 79,17 | 79,70 | -1,08% | 270.037,00 |
| 06.08.2025 | 81,27 | 81,27 | 80,37 | 80,57 | -0,95% | 318.794,00 |
| 05.08.2025 | 81,61 | 81,95 | 79,28 | 81,34 | 0,04% | 459.710,00 |
| 04.08.2025 | 81,42 | 81,46 | 80,71 | 81,31 | 0,48% | 385.959,00 |
| 01.08.2025 | 82,59 | 82,81 | 79,81 | 80,92 | -3,67% | 657.977,00 |
| 31.07.2025 | 84,90 | 85,37 | 83,66 | 84,00 | -1,71% | 383.789,00 |
| 30.07.2025 | 86,20 | 86,85 | 84,81 | 85,46 | -0,44% | 464.065,00 |
| 29.07.2025 | 87,27 | 87,51 | 85,74 | 85,84 | -0,74% | 429.909,00 |
| 28.07.2025 | 85,72 | 86,57 | 85,22 | 86,48 | 1,38% | 338.036,00 |
| 25.07.2025 | 86,41 | 86,41 | 84,25 | 85,30 | -1,31% | 775.726,00 |
| 24.07.2025 | 88,23 | 88,23 | 86,22 | 86,43 | -2,07% | 352.931,00 |
| 23.07.2025 | 90,00 | 90,40 | 87,77 | 88,26 | -1,31% | 472.631,00 |
| 22.07.2025 | 89,69 | 90,57 | 88,18 | 89,43 | -0,01% | 756.872,00 |
| 21.07.2025 | 90,06 | 91,00 | 89,08 | 89,44 | -0,32% | 586.641,00 |
| 18.07.2025 | 91,24 | 92,09 | 89,23 | 89,73 | 0,29% | 808.675,00 |
| 17.07.2025 | 87,05 | 90,65 | 86,50 | 89,47 | 4,46% | 1.456.817,00 |
| 16.07.2025 | 85,58 | 85,87 | 83,88 | 85,65 | 0,87% | 1.148.577,00 |
| 15.07.2025 | 87,48 | 87,90 | 84,85 | 84,91 | -3,29% | 381.712,00 |
| 14.07.2025 | 86,22 | 94,61 | 86,01 | 87,80 | 1,68% | 594.949,00 |
| 11.07.2025 | 87,08 | 87,36 | 85,50 | 86,35 | -1,28% | 478.761,00 |
| 10.07.2025 | 86,54 | 88,11 | 81,56 | 87,47 | 0,91% | 412.067,00 |
| 09.07.2025 | 86,75 | 86,92 | 85,94 | 86,68 | 0,53% | 364.759,00 |
| 08.07.2025 | 85,44 | 86,95 | 85,11 | 86,22 | 1,07% | 414.276,00 |
| 07.07.2025 | 85,84 | 86,64 | 84,64 | 85,31 | -0,63% | 598.627,00 |
| 03.07.2025 | 84,86 | 86,31 | 82,10 | 85,85 | 1,89% | 381.242,00 |
| 02.07.2025 | 82,78 | 84,68 | 81,55 | 84,26 | 2,11% | 409.664,00 |
| 01.07.2025 | 78,82 | 83,14 | 78,82 | 82,52 | 3,93% | 418.718,00 |
| 30.06.2025 | 79,48 | 80,82 | 78,77 | 79,40 | 0,56% | 346.405,00 |
| 27.06.2025 | 79,17 | 79,68 | 78,33 | 78,96 | 0,18% | 402.034,00 |
| 26.06.2025 | 77,48 | 79,05 | 77,07 | 78,82 | 2,26% | 284.978,00 |
| 25.06.2025 | 77,63 | 77,65 | 76,81 | 77,08 | -1,03% | 378.866,00 |
| 24.06.2025 | 77,86 | 84,13 | 77,33 | 77,88 | 0,80% | 318.285,00 |
| 23.06.2025 | 76,14 | 77,34 | 74,99 | 77,26 | 1,80% | 365.811,00 |
| 20.06.2025 | 76,19 | 76,46 | 75,73 | 75,90 | 0,23% | 398.830,00 |
| 18.06.2025 | 74,62 | 76,33 | 73,62 | 75,72 | 1,15% | 272.395,00 |
| 17.06.2025 | 75,26 | 76,86 | 74,80 | 74,86 | -0,90% | 385.061,00 |
| 16.06.2025 | 75,81 | 77,01 | 75,38 | 75,54 | 0,24% | 382.302,00 |
| 13.06.2025 | 75,39 | 82,75 | 74,36 | 75,36 | -1,68% | 455.897,00 |
| 12.06.2025 | 75,96 | 77,20 | 75,25 | 76,65 | 0,04% | 318.211,00 |
| 11.06.2025 | 77,96 | 78,60 | 76,53 | 76,62 | -1,71% | 387.335,00 |
| 10.06.2025 | 77,96 | 78,91 | 77,39 | 77,95 | -0,01% | 541.541,00 |
| 09.06.2025 | 76,24 | 79,14 | 76,24 | 77,96 | 2,51% | 974.644,00 |
| 06.06.2025 | 73,49 | 76,11 | 73,27 | 76,05 | 4,93% | 879.033,00 |
| 05.06.2025 | 72,38 | 72,99 | 71,26 | 72,48 | 0,48% | 344.856,00 |
| 04.06.2025 | 72,57 | 73,10 | 71,69 | 72,13 | -0,70% | 233.733,00 |
| 03.06.2025 | 71,16 | 72,78 | 70,81 | 72,64 | 1,64% | 260.846,00 |
| 02.06.2025 | 71,27 | 71,64 | 70,11 | 71,47 | -0,31% | 344.539,00 |
| 30.05.2025 | 72,09 | 72,31 | 71,24 | 71,69 | -0,88% | 240.926,00 |
| 29.05.2025 | 71,94 | 72,48 | 71,62 | 72,33 | 1,05% | 252.576,00 |
| 28.05.2025 | 72,95 | 73,60 | 71,50 | 71,58 | -2,16% | 709.011,00 |
| 27.05.2025 | 72,31 | 73,20 | 71,16 | 73,16 | 2,41% | 381.386,00 |
| 23.05.2025 | 70,26 | 71,96 | 70,00 | 71,44 | -0,85% | 453.986,00 |
| 22.05.2025 | 71,85 | 72,91 | 71,33 | 72,05 | -0,41% | 384.077,00 |
| 21.05.2025 | 74,56 | 74,60 | 72,32 | 72,35 | -3,98% | 281.636,00 |
| 20.05.2025 | 75,39 | 75,85 | 74,80 | 75,35 | -0,34% | 287.604,00 |
| 19.05.2025 | 74,78 | 78,36 | 74,63 | 75,61 | -0,29% | 299.064,00 |
| 16.05.2025 | 76,44 | 76,50 | 75,63 | 75,83 | -1,12% | 331.467,00 |
| 15.05.2025 | 76,26 | 76,79 | 75,75 | 76,69 | 0,66% | 262.489,00 |
| 14.05.2025 | 75,55 | 76,73 | 73,77 | 76,19 | 0,22% | 378.092,00 |
| 13.05.2025 | 76,06 | 76,72 | 75,13 | 76,02 | 0,81% | 320.696,00 |
| 12.05.2025 | 76,76 | 77,49 | 72,52 | 75,41 | 3,51% | 439.850,00 |
| 09.05.2025 | 72,80 | 73,46 | 72,41 | 72,85 | 0,33% | 241.950,00 |
| 08.05.2025 | 70,91 | 73,06 | 70,83 | 72,61 | 3,65% | 434.604,00 |
| 07.05.2025 | 70,96 | 70,96 | 69,65 | 70,05 | 0,21% | 325.260,00 |
| 06.05.2025 | 71,16 | 71,79 | 68,74 | 69,90 | -0,87% | 380.500,00 |
| 05.05.2025 | 69,91 | 71,53 | 69,85 | 70,52 | -0,09% | 421.731,00 |
| 02.05.2025 | 69,92 | 71,00 | 68,95 | 70,58 | 2,66% | 453.656,00 |
| 01.05.2025 | 68,07 | 69,70 | 67,55 | 68,75 | 0,88% | 625.816,00 |
| 30.04.2025 | 67,65 | 68,45 | 66,61 | 68,15 | -0,51% | 449.254,00 |
| 29.04.2025 | 68,29 | 69,26 | 67,68 | 68,50 | -0,06% | 343.668,00 |
| 28.04.2025 | 67,89 | 68,81 | 67,57 | 68,54 | 0,96% | 457.187,00 |
| 25.04.2025 | 67,42 | 68,33 | 67,11 | 67,89 | -0,47% | 385.209,00 |
| 24.04.2025 | 67,36 | 68,38 | 66,26 | 68,21 | 1,52% | 464.671,00 |
| 23.04.2025 | 67,95 | 69,76 | 66,78 | 67,19 | 1,97% | 519.562,00 |
| 22.04.2025 | 64,48 | 66,47 | 63,69 | 65,89 | 2,62% | 777.035,00 |
| 21.04.2025 | 64,59 | 65,86 | 63,91 | 64,21 | -2,76% | 782.260,00 |
| 17.04.2025 | 62,50 | 67,08 | 62,50 | 66,03 | 1,35% | 885.254,00 |
| 16.04.2025 | 65,70 | 65,87 | 63,41 | 65,15 | 1,46% | 889.811,00 |
| 15.04.2025 | 63,42 | 65,44 | 63,42 | 64,21 | 1,20% | 536.673,00 |
| 14.04.2025 | 62,81 | 63,67 | 61,38 | 63,45 | 2,32% | 684.810,00 |
| 11.04.2025 | 60,51 | 62,31 | 59,37 | 62,01 | 1,26% | 824.782,00 |
| 10.04.2025 | 64,28 | 65,79 | 59,67 | 61,24 | -7,42% | 896.168,00 |
| 09.04.2025 | 61,06 | 68,22 | 59,91 | 66,15 | 6,54% | 1.031.100,00 |