64,530$
-3,14%
Echtzeit-Aktienkurs Texas Capital Bancshares
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 62,98 | 66,20 | 61,42 | 64,53 | -3,14% | 864.339,00 |
| 03.04.2025 | 70,36 | 72,03 | 66,56 | 66,62 | -10,83% | 822.589,00 |
| 02.04.2025 | 73,36 | 76,25 | 73,36 | 74,71 | 0,47% | 565.915,00 |
| 01.04.2025 | 73,23 | 75,19 | 73,22 | 74,36 | -0,48% | 351.013,00 |
| 31.03.2025 | 73,05 | 75,07 | 72,62 | 74,72 | 1,26% | 398.336,00 |
| 28.03.2025 | 75,01 | 77,47 | 72,78 | 73,79 | -2,02% | 432.730,00 |
| 27.03.2025 | 76,43 | 76,43 | 73,56 | 75,31 | -1,40% | 492.028,00 |
| 26.03.2025 | 77,22 | 78,57 | 76,16 | 76,38 | -0,61% | 310.509,00 |
| 25.03.2025 | 77,60 | 78,26 | 76,73 | 76,85 | -1,03% | 491.497,00 |
| 24.03.2025 | 77,27 | 78,09 | 76,75 | 77,65 | 2,33% | 407.760,00 |
| 21.03.2025 | 75,14 | 76,36 | 74,45 | 75,88 | 0,36% | 755.174,00 |
| 20.03.2025 | 75,47 | 77,17 | 72,10 | 75,61 | -0,80% | 362.737,00 |
| 19.03.2025 | 75,58 | 76,88 | 73,91 | 76,22 | 1,13% | 363.729,00 |
| 18.03.2025 | 75,13 | 75,68 | 73,51 | 75,37 | -0,32% | 406.438,00 |
| 17.03.2025 | 74,36 | 75,70 | 73,98 | 75,61 | 1,29% | 540.669,00 |
| 14.03.2025 | 72,16 | 74,70 | 72,03 | 74,65 | 4,46% | 453.336,00 |
| 13.03.2025 | 72,36 | 73,22 | 71,21 | 71,46 | -0,97% | 564.954,00 |
| 12.03.2025 | 70,70 | 73,03 | 70,25 | 72,16 | 1,82% | 678.918,00 |
| 11.03.2025 | 71,76 | 73,26 | 70,23 | 70,87 | -1,28% | 781.222,00 |
| 10.03.2025 | 72,70 | 74,00 | 70,95 | 71,79 | -3,00% | 849.995,00 |
| 07.03.2025 | 73,27 | 74,62 | 72,41 | 74,01 | 0,39% | 771.216,00 |
| 06.03.2025 | 74,46 | 74,83 | 73,31 | 73,72 | -1,96% | 409.732,00 |
| 05.03.2025 | 74,78 | 75,75 | 73,56 | 75,19 | 0,63% | 499.117,00 |
| 04.03.2025 | 77,22 | 78,79 | 73,41 | 74,72 | -4,35% | 544.326,00 |
| 03.03.2025 | 79,07 | 80,22 | 77,63 | 78,12 | -1,31% | 420.007,00 |
| 28.02.2025 | 79,06 | 79,87 | 78,19 | 79,16 | 0,74% | 385.632,00 |
| 27.02.2025 | 78,45 | 79,63 | 77,25 | 78,58 | 0,55% | 253.056,00 |
| 26.02.2025 | 79,00 | 79,85 | 77,68 | 78,15 | -0,91% | 358.845,00 |
| 25.02.2025 | 78,77 | 80,02 | 78,41 | 78,87 | 0,31% | 351.217,00 |
| 24.02.2025 | 80,36 | 80,58 | 78,61 | 78,63 | -1,16% | 338.130,00 |
| 21.02.2025 | 81,96 | 81,96 | 79,33 | 79,55 | -1,86% | 381.207,00 |
| 20.02.2025 | 81,68 | 82,05 | 79,83 | 81,06 | -1,34% | 368.600,00 |
| 19.02.2025 | 81,42 | 82,72 | 81,42 | 82,16 | -0,06% | 320.886,00 |
| 18.02.2025 | 80,95 | 82,30 | 80,79 | 82,21 | 1,47% | 350.914,00 |
| 14.02.2025 | 82,94 | 83,40 | 80,91 | 81,02 | -1,63% | 336.731,00 |
| 13.02.2025 | 82,25 | 82,87 | 81,48 | 82,36 | 0,43% | 344.516,00 |
| 12.02.2025 | 82,68 | 83,51 | 81,45 | 82,01 | -2,19% | 396.230,00 |
| 11.02.2025 | 81,15 | 83,89 | 79,16 | 83,85 | 2,09% | 368.849,00 |
| 10.02.2025 | 82,81 | 83,34 | 82,01 | 82,13 | -1,05% | 436.724,00 |
| 07.02.2025 | 83,55 | 83,62 | 81,04 | 83,00 | -0,62% | 462.242,00 |
| 06.02.2025 | 82,66 | 83,54 | 81,25 | 83,52 | 1,22% | 460.508,00 |
| 05.02.2025 | 80,89 | 82,56 | 79,76 | 82,51 | 3,06% | 582.315,00 |
| 04.02.2025 | 77,04 | 80,31 | 76,45 | 80,06 | 3,66% | 728.263,00 |
| 03.02.2025 | 77,05 | 78,52 | 76,39 | 77,23 | -2,18% | 440.960,00 |
| 31.01.2025 | 79,54 | 80,15 | 78,38 | 78,95 | -0,44% | 369.049,00 |
| 30.01.2025 | 79,49 | 80,00 | 78,53 | 79,30 | 1,01% | 310.828,00 |
| 29.01.2025 | 77,91 | 79,67 | 77,69 | 78,51 | 0,87% | 499.063,00 |
| 28.01.2025 | 78,87 | 79,37 | 76,94 | 77,83 | -1,08% | 437.894,00 |
| 27.01.2025 | 77,70 | 78,99 | 77,30 | 78,68 | 1,59% | 493.014,00 |
| 24.01.2025 | 76,82 | 77,97 | 76,17 | 77,45 | 0,65% | 676.498,00 |
| 23.01.2025 | 79,94 | 81,12 | 76,48 | 76,95 | -4,48% | 891.303,00 |
| 22.01.2025 | 81,07 | 81,53 | 80,47 | 80,56 | -1,24% | 601.853,00 |
| 21.01.2025 | 81,29 | 82,08 | 80,77 | 81,57 | 1,03% | 408.208,00 |
| 17.01.2025 | 79,80 | 80,87 | 79,07 | 80,74 | 2,25% | 390.539,00 |
| 16.01.2025 | 78,70 | 79,29 | 77,73 | 78,96 | 0,06% | 491.762,00 |
| 15.01.2025 | 79,78 | 80,03 | 77,88 | 78,91 | 2,79% | 530.976,00 |
| 14.01.2025 | 74,40 | 76,84 | 73,87 | 76,77 | 3,67% | 607.467,00 |
| 13.01.2025 | 72,56 | 74,52 | 72,51 | 74,05 | 1,09% | 681.087,00 |
| 10.01.2025 | 74,98 | 76,14 | 72,67 | 73,25 | -4,42% | 620.384,00 |
| 08.01.2025 | 75,95 | 77,22 | 75,45 | 76,64 | -0,05% | 444.478,00 |
| 07.01.2025 | 77,91 | 77,97 | 75,85 | 76,68 | -1,17% | 378.014,00 |
| 06.01.2025 | 77,57 | 79,20 | 77,44 | 77,59 | 0,44% | 280.316,00 |
| 03.01.2025 | 77,16 | 77,56 | 75,69 | 77,25 | 0,57% | 298.681,00 |
| 02.01.2025 | 78,99 | 79,08 | 76,56 | 76,81 | -1,78% | 222.971,00 |
| 31.12.2024 | 78,24 | 78,66 | 77,88 | 78,20 | 0,62% | 225.797,00 |
| 30.12.2024 | 77,17 | 78,29 | 76,48 | 77,72 | 0,14% | 288.840,00 |
| 27.12.2024 | 78,16 | 78,84 | 76,87 | 77,61 | -1,30% | 206.202,00 |
| 26.12.2024 | 77,53 | 78,84 | 77,11 | 78,63 | 0,42% | 168.554,00 |
| 24.12.2024 | 77,76 | 78,36 | 77,13 | 78,30 | 0,84% | 127.946,00 |
| 23.12.2024 | 76,40 | 77,84 | 76,14 | 77,65 | 1,12% | 268.080,00 |
| 20.12.2024 | 75,91 | 78,24 | 75,91 | 76,79 | 0,01% | 968.263,00 |
| 19.12.2024 | 78,83 | 80,13 | 76,40 | 76,78 | -1,48% | 609.106,00 |
| 18.12.2024 | 82,62 | 83,42 | 77,38 | 77,93 | -5,37% | 677.270,00 |
| 17.12.2024 | 84,16 | 84,57 | 81,77 | 82,35 | -3,40% | 736.968,00 |
| 16.12.2024 | 84,68 | 85,54 | 83,53 | 85,25 | 0,98% | 492.744,00 |
| 13.12.2024 | 85,41 | 85,58 | 84,24 | 84,42 | -1,30% | 232.830,00 |
| 12.12.2024 | 86,81 | 87,21 | 85,44 | 85,53 | -1,34% | 302.356,00 |
| 11.12.2024 | 86,41 | 87,60 | 85,91 | 86,69 | 1,49% | 308.474,00 |
| 10.12.2024 | 86,03 | 87,44 | 84,94 | 85,42 | -0,02% | 244.081,00 |
| 09.12.2024 | 87,81 | 88,23 | 85,33 | 85,44 | -2,59% | 245.098,00 |
| 06.12.2024 | 87,80 | 88,32 | 87,11 | 87,71 | 0,70% | 273.617,00 |
| 05.12.2024 | 89,32 | 89,72 | 87,05 | 87,10 | -2,13% | 228.086,00 |
| 04.12.2024 | 88,01 | 89,28 | 87,72 | 89,00 | 1,08% | 350.108,00 |
| 03.12.2024 | 88,62 | 89,41 | 87,84 | 88,05 | -0,67% | 225.773,00 |
| 02.12.2024 | 88,70 | 89,48 | 87,74 | 88,64 | 0,21% | 271.930,00 |
| 29.11.2024 | 89,90 | 91,69 | 88,16 | 88,45 | -0,86% | 177.924,00 |
| 27.11.2024 | 89,73 | 90,71 | 88,32 | 89,22 | -0,02% | 236.189,00 |
| 26.11.2024 | 89,16 | 89,72 | 88,20 | 89,24 | -0,49% | 243.985,00 |
| 25.11.2024 | 88,76 | 91,80 | 88,76 | 89,68 | 2,22% | 551.492,00 |
| 22.11.2024 | 85,32 | 87,86 | 85,09 | 87,73 | 4,56% | 365.680,00 |
| 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 |