83,900$
-2,33%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 85,44 | 85,44 | 83,76 | 83,90 | -2,33% | 611.865,00 |
| 19.11.2024 | 84,57 | 86,27 | 84,57 | 85,90 | -0,13% | 319.856,00 |
| 18.11.2024 | 87,25 | 87,51 | 85,31 | 86,01 | -1,18% | 488.755,00 |
| 15.11.2024 | 89,24 | 89,67 | 86,67 | 87,04 | -2,08% | 488.471,00 |
| 14.11.2024 | 89,59 | 90,42 | 88,65 | 88,89 | -0,22% | 287.175,00 |
| 13.11.2024 | 89,44 | 91,29 | 88,93 | 89,09 | 0,06% | 479.478,00 |
| 12.11.2024 | 88,00 | 89,45 | 87,34 | 89,04 | 1,24% | 517.651,00 |
| 11.11.2024 | 85,83 | 88,76 | 85,15 | 87,95 | 4,59% | 704.182,00 |
| 08.11.2024 | 83,41 | 84,98 | 82,75 | 84,09 | 1,35% | 479.890,00 |
| 07.11.2024 | 84,87 | 85,66 | 82,75 | 82,97 | -2,94% | 655.037,00 |
| 06.11.2024 | 82,85 | 86,00 | 82,51 | 85,48 | 10,75% | 1.475.642,00 |
| 05.11.2024 | 76,14 | 77,55 | 76,14 | 77,18 | 1,66% | 315.290,00 |
| 04.11.2024 | 76,42 | 76,55 | 75,01 | 75,92 | -1,15% | 257.454,00 |
| 01.11.2024 | 77,33 | 77,82 | 76,52 | 76,80 | -0,26% | 340.680,00 |
| 31.10.2024 | 77,55 | 77,63 | 76,38 | 77,00 | -0,48% | 353.562,00 |
| 30.10.2024 | 77,09 | 78,98 | 77,09 | 77,37 | -0,26% | 397.770,00 |
| 29.10.2024 | 77,65 | 78,19 | 77,20 | 77,57 | -0,78% | 366.628,00 |
| 28.10.2024 | 77,55 | 78,80 | 77,20 | 78,18 | 1,85% | 376.280,00 |
| 25.10.2024 | 78,24 | 78,24 | 76,52 | 76,76 | -1,53% | 227.483,00 |
| 24.10.2024 | 78,43 | 78,43 | 76,63 | 77,95 | 0,65% | 295.082,00 |
| 23.10.2024 | 76,98 | 78,03 | 76,98 | 77,45 | 0,04% | 412.470,00 |
| 22.10.2024 | 76,33 | 77,46 | 76,33 | 77,42 | 1,03% | 253.664,00 |
| 21.10.2024 | 79,02 | 79,02 | 76,49 | 76,63 | -3,02% | 418.143,00 |
| 18.10.2024 | 80,54 | 80,81 | 77,50 | 79,02 | -1,89% | 907.455,00 |
| 17.10.2024 | 78,50 | 82,25 | 78,34 | 80,54 | 2,65% | 875.629,00 |
| 16.10.2024 | 78,46 | 79,37 | 77,93 | 78,46 | 1,19% | 608.754,00 |
| 15.10.2024 | 77,68 | 78,67 | 76,76 | 77,54 | 0,58% | 363.482,00 |
| 14.10.2024 | 75,82 | 77,40 | 75,49 | 77,09 | 1,72% | 535.026,00 |
| 11.10.2024 | 74,04 | 76,26 | 74,04 | 75,79 | 2,87% | 440.406,00 |
| 10.10.2024 | 73,80 | 74,13 | 73,05 | 73,68 | -0,84% | 466.184,00 |
| 09.10.2024 | 72,85 | 74,57 | 72,35 | 74,30 | 1,53% | 333.443,00 |
| 08.10.2024 | 72,36 | 73,83 | 72,14 | 73,18 | 1,36% | 548.315,00 |
| 07.10.2024 | 71,53 | 72,31 | 71,39 | 72,20 | 0,28% | 203.750,00 |
| 04.10.2024 | 71,76 | 72,20 | 71,13 | 72,00 | 2,32% | 233.144,00 |
| 03.10.2024 | 69,42 | 70,38 | 68,96 | 70,37 | 0,70% | 163.432,00 |
| 02.10.2024 | 70,05 | 70,94 | 69,63 | 69,88 | -0,80% | 190.389,00 |
| 01.10.2024 | 70,94 | 70,94 | 69,22 | 70,44 | -1,43% | 313.605,00 |
| 30.09.2024 | 70,19 | 72,67 | 70,19 | 71,46 | 1,40% | 400.584,00 |
| 27.09.2024 | 71,35 | 71,85 | 70,13 | 70,47 | -0,42% | 243.123,00 |
| 26.09.2024 | 71,38 | 71,38 | 70,08 | 70,77 | 1,07% | 167.642,00 |
| 25.09.2024 | 71,06 | 71,16 | 69,64 | 70,02 | -1,32% | 332.158,00 |
| 24.09.2024 | 71,82 | 72,26 | 70,75 | 70,96 | -1,05% | 327.385,00 |
| 23.09.2024 | 72,15 | 72,76 | 71,31 | 71,71 | -0,39% | 460.353,00 |
| 20.09.2024 | 73,60 | 73,60 | 71,77 | 71,99 | -2,61% | 598.472,00 |
| 19.09.2024 | 73,60 | 74,57 | 72,35 | 73,92 | 2,77% | 392.010,00 |
| 18.09.2024 | 71,88 | 74,31 | 70,89 | 71,93 | -0,01% | 443.351,00 |
| 17.09.2024 | 72,00 | 72,81 | 71,11 | 71,94 | 1,08% | 311.484,00 |
| 16.09.2024 | 70,43 | 71,80 | 69,53 | 71,17 | 1,48% | 431.991,00 |
| 13.09.2024 | 69,09 | 70,50 | 68,84 | 70,13 | 2,81% | 358.360,00 |
| 12.09.2024 | 68,34 | 68,34 | 67,07 | 68,21 | 0,62% | 214.437,00 |
| 11.09.2024 | 67,56 | 68,06 | 65,43 | 67,79 | -0,53% | 285.434,00 |
| 10.09.2024 | 67,97 | 68,32 | 66,27 | 68,15 | 0,29% | 424.768,00 |
| 09.09.2024 | 69,12 | 70,60 | 67,39 | 67,95 | 0,58% | 619.747,00 |
| 06.09.2024 | 65,45 | 68,47 | 65,45 | 67,56 | 4,03% | 760.377,00 |
| 05.09.2024 | 66,07 | 66,08 | 64,42 | 64,94 | -0,90% | 205.775,00 |
| 04.09.2024 | 65,98 | 66,85 | 65,47 | 65,53 | -0,95% | 250.602,00 |
| 03.09.2024 | 66,35 | 67,43 | 65,51 | 66,16 | -1,58% | 247.426,00 |
| 30.08.2024 | 66,67 | 67,32 | 65,91 | 67,22 | 1,04% | 232.427,00 |
| 29.08.2024 | 67,61 | 68,04 | 66,15 | 66,53 | -0,09% | 260.441,00 |
| 28.08.2024 | 65,42 | 67,74 | 65,42 | 66,59 | 0,89% | 523.001,00 |
| 27.08.2024 | 66,56 | 66,63 | 65,20 | 66,00 | -0,39% | 323.375,00 |
| 26.08.2024 | 68,93 | 69,23 | 66,19 | 66,26 | -3,06% | 454.256,00 |
| 23.08.2024 | 64,87 | 68,59 | 64,42 | 68,35 | 6,27% | 720.948,00 |
| 22.08.2024 | 63,02 | 64,65 | 62,90 | 64,32 | 2,21% | 472.806,00 |
| 21.08.2024 | 62,12 | 63,00 | 61,00 | 62,93 | 2,29% | 494.014,00 |
| 20.08.2024 | 62,49 | 62,49 | 61,10 | 61,52 | -1,71% | 194.795,00 |
| 19.08.2024 | 61,70 | 62,62 | 61,39 | 62,59 | 1,62% | 290.009,00 |
| 16.08.2024 | 60,49 | 62,14 | 60,49 | 61,59 | 1,30% | 218.101,00 |
| 15.08.2024 | 60,74 | 61,59 | 60,43 | 60,80 | 2,84% | 143.913,00 |
| 14.08.2024 | 59,61 | 59,61 | 58,14 | 59,12 | -0,50% | 201.368,00 |
| 13.08.2024 | 59,85 | 59,85 | 58,03 | 59,42 | 0,76% | 319.871,00 |
| 12.08.2024 | 60,57 | 61,45 | 58,69 | 58,97 | -1,90% | 256.195,00 |
| 09.08.2024 | 59,52 | 60,21 | 58,51 | 60,11 | 0,99% | 271.752,00 |
| 08.08.2024 | 59,00 | 59,73 | 58,75 | 59,52 | 2,69% | 222.943,00 |
| 07.08.2024 | 59,80 | 59,91 | 57,89 | 57,96 | -0,94% | 118.223,00 |
| 06.08.2024 | 58,16 | 59,17 | 57,48 | 58,51 | 0,57% | 292.668,00 |
| 05.08.2024 | 57,85 | 59,04 | 56,24 | 58,18 | -3,58% | 486.544,00 |
| 02.08.2024 | 61,08 | 61,82 | 59,86 | 60,34 | -4,89% | 352.000,00 |
| 01.08.2024 | 66,33 | 66,46 | 62,65 | 63,44 | -4,10% | 482.109,00 |
| 31.07.2024 | 67,15 | 68,29 | 65,88 | 66,15 | -1,31% | 332.992,00 |
| 30.07.2024 | 66,52 | 67,55 | 65,85 | 67,03 | 1,88% | 351.643,00 |
| 29.07.2024 | 67,33 | 67,48 | 65,36 | 65,79 | -2,24% | 367.338,00 |
| 26.07.2024 | 67,30 | 68,00 | 66,58 | 67,30 | 1,66% | 339.780,00 |
| 25.07.2024 | 65,32 | 66,92 | 65,32 | 66,20 | 1,64% | 444.635,00 |
| 24.07.2024 | 67,13 | 67,79 | 65,07 | 65,13 | -3,24% | 289.845,00 |
| 23.07.2024 | 65,90 | 68,49 | 65,80 | 67,31 | 0,91% | 472.152,00 |
| 22.07.2024 | 65,01 | 67,09 | 64,96 | 66,70 | 1,06% | 399.080,00 |
| 19.07.2024 | 65,31 | 66,90 | 64,50 | 66,00 | -0,06% | 451.679,00 |
| 18.07.2024 | 68,76 | 69,45 | 64,60 | 66,04 | -6,63% | 1.159.069,00 |
| 17.07.2024 | 69,71 | 72,07 | 69,71 | 70,73 | 0,10% | 768.685,00 |
| 16.07.2024 | 67,87 | 70,87 | 67,44 | 70,66 | 5,09% | 710.196,00 |
| 15.07.2024 | 65,17 | 67,47 | 65,17 | 67,24 | 4,56% | 825.441,00 |
| 12.07.2024 | 64,29 | 65,00 | 64,26 | 64,31 | 0,12% | 225.634,00 |
| 11.07.2024 | 63,39 | 64,87 | 63,04 | 64,23 | 3,05% | 371.059,00 |
| 10.07.2024 | 60,91 | 62,43 | 60,73 | 62,33 | 2,48% | 277.003,00 |
| 09.07.2024 | 59,17 | 60,83 | 59,17 | 60,82 | 2,10% | 251.767,00 |
| 08.07.2024 | 60,00 | 60,57 | 59,46 | 59,57 | 0,42% | 239.954,00 |
| 05.07.2024 | 60,47 | 60,49 | 59,17 | 59,32 | -1,92% | 162.563,00 |
| 03.07.2024 | 61,25 | 61,54 | 60,48 | 60,48 | -1,87% | 170.156,00 |
| 02.07.2024 | 60,68 | 61,83 | 60,66 | 61,63 | 1,60% | 175.414,00 |