40,950$
-1,99%
Echtzeit-Aktienkurs Third Coast Bancshares Inc
Bid:
Ask:
Aktienkurse zur Third Coast Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 41,65 | 42,17 | 40,74 | 40,95 | -1,99% | 44.637,00 |
| 20.04.2026 | 41,82 | 42,29 | 41,49 | 41,78 | -0,81% | 44.046,00 |
| 17.04.2026 | 41,50 | 42,83 | 41,42 | 42,12 | 2,56% | 116.730,00 |
| 16.04.2026 | 40,96 | 41,38 | 40,78 | 41,07 | -0,41% | 47.327,00 |
| 15.04.2026 | 41,49 | 41,59 | 41,12 | 41,24 | -0,77% | 42.128,00 |
| 14.04.2026 | 41,33 | 41,65 | 40,13 | 41,56 | -0,07% | 64.908,00 |
| 13.04.2026 | 41,18 | 41,60 | 40,69 | 41,59 | 0,90% | 104.909,00 |
| 10.04.2026 | 40,84 | 41,35 | 40,58 | 41,22 | -0,29% | 80.367,00 |
| 09.04.2026 | 40,53 | 41,46 | 40,01 | 41,34 | 2,07% | 98.565,00 |
| 08.04.2026 | 40,01 | 41,00 | 39,58 | 40,50 | 2,90% | 145.606,00 |
| 07.04.2026 | 39,24 | 39,69 | 38,89 | 39,36 | 1,57% | 76.652,00 |
| 06.04.2026 | 38,48 | 39,29 | 38,48 | 38,75 | 0,52% | 75.040,00 |
| 02.04.2026 | 38,18 | 38,92 | 37,55 | 38,55 | -0,10% | 44.452,00 |
| 01.04.2026 | 38,09 | 39,02 | 37,90 | 38,59 | 2,01% | 68.079,00 |
| 31.03.2026 | 37,72 | 37,85 | 37,09 | 37,83 | 1,04% | 87.778,00 |
| 30.03.2026 | 37,35 | 38,01 | 37,18 | 37,44 | 0,67% | 57.852,00 |
| 27.03.2026 | 37,46 | 37,78 | 36,63 | 37,19 | -1,30% | 84.166,00 |
| 26.03.2026 | 37,40 | 37,68 | 37,01 | 37,68 | 0,19% | 64.743,00 |
| 25.03.2026 | 37,67 | 38,11 | 37,26 | 37,61 | -0,45% | 45.523,00 |
| 24.03.2026 | 37,85 | 38,27 | 35,94 | 37,78 | -0,21% | 68.471,00 |
| 23.03.2026 | 37,45 | 38,50 | 37,45 | 37,86 | 2,16% | 82.911,00 |
| 20.03.2026 | 36,90 | 37,30 | 36,02 | 37,06 | 1,59% | 140.068,00 |
| 19.03.2026 | 36,49 | 37,14 | 35,88 | 36,48 | 0,00% | 177.231,00 |
| 18.03.2026 | 37,80 | 38,14 | 36,27 | 36,48 | -2,77% | 81.963,00 |
| 17.03.2026 | 37,93 | 38,32 | 37,08 | 37,52 | -1,03% | 57.012,00 |
| 16.03.2026 | 37,79 | 38,17 | 37,69 | 37,91 | 1,53% | 50.211,00 |
| 13.03.2026 | 37,68 | 37,86 | 37,18 | 37,34 | -0,90% | 42.905,00 |
| 12.03.2026 | 37,20 | 37,90 | 36,67 | 37,68 | -0,03% | 41.177,00 |
| 11.03.2026 | 37,81 | 38,02 | 37,21 | 37,69 | -1,67% | 45.250,00 |
| 10.03.2026 | 38,02 | 39,08 | 37,64 | 38,33 | 0,16% | 55.284,00 |
| 09.03.2026 | 37,01 | 38,44 | 36,61 | 38,27 | -0,83% | 73.136,00 |
| 06.03.2026 | 38,59 | 38,71 | 37,58 | 38,59 | -1,51% | 55.762,00 |
| 05.03.2026 | 39,50 | 39,91 | 38,69 | 39,18 | -2,34% | 63.090,00 |
| 04.03.2026 | 40,17 | 40,66 | 39,89 | 40,12 | 0,20% | 57.194,00 |
| 03.03.2026 | 39,48 | 40,18 | 38,90 | 40,04 | -0,45% | 47.064,00 |
| 02.03.2026 | 39,46 | 40,60 | 39,04 | 40,22 | 1,54% | 88.367,00 |
| 27.02.2026 | 39,78 | 40,60 | 39,40 | 39,61 | -3,32% | 94.446,00 |
| 26.02.2026 | 41,23 | 41,64 | 40,48 | 40,97 | 0,02% | 75.407,00 |
| 25.02.2026 | 40,27 | 41,44 | 40,15 | 40,96 | 2,97% | 53.172,00 |
| 24.02.2026 | 39,92 | 40,36 | 39,42 | 39,78 | -5,15% | 52.473,00 |
| 20.02.2026 | 42,25 | 42,49 | 41,55 | 41,94 | 0,07% | 44.099,00 |
| 19.02.2026 | 41,56 | 41,94 | 40,50 | 41,91 | 0,60% | 67.179,00 |
| 18.02.2026 | 42,99 | 43,50 | 41,45 | 41,66 | -2,50% | 57.505,00 |
| 17.02.2026 | 42,10 | 42,74 | 42,10 | 42,73 | 0,68% | 66.926,00 |
| 13.02.2026 | 41,78 | 42,55 | 41,07 | 42,44 | 1,99% | 78.001,00 |
| 12.02.2026 | 42,30 | 42,30 | 40,62 | 41,61 | -0,34% | 109.300,00 |
| 11.02.2026 | 42,56 | 43,45 | 41,70 | 41,75 | -2,70% | 49.803,00 |
| 10.02.2026 | 42,93 | 43,28 | 42,51 | 42,91 | -0,88% | 57.531,00 |
| 09.02.2026 | 43,15 | 43,59 | 42,92 | 43,29 | -0,39% | 53.466,00 |
| 06.02.2026 | 43,11 | 43,84 | 42,85 | 43,46 | 1,92% | 93.751,00 |
| 05.02.2026 | 42,76 | 43,74 | 42,31 | 42,64 | -1,66% | 84.835,00 |
| 04.02.2026 | 42,15 | 43,47 | 42,15 | 43,36 | 2,72% | 124.997,00 |
| 03.02.2026 | 40,88 | 42,80 | 40,88 | 42,21 | 0,19% | 89.488,00 |
| 02.02.2026 | 40,56 | 42,20 | 40,56 | 42,13 | 3,87% | 82.039,00 |
| 30.01.2026 | 40,38 | 40,83 | 39,68 | 40,56 | 0,95% | 72.082,00 |
| 29.01.2026 | 39,52 | 40,20 | 39,36 | 40,18 | 1,82% | 27.330,00 |
| 28.01.2026 | 40,12 | 40,23 | 39,37 | 39,46 | -0,98% | 60.089,00 |
| 27.01.2026 | 39,92 | 40,53 | 39,50 | 39,85 | 0,25% | 78.811,00 |
| 26.01.2026 | 40,94 | 40,94 | 39,58 | 39,75 | -6,09% | 52.077,00 |
| 22.01.2026 | 40,24 | 42,63 | 39,37 | 42,33 | 5,19% | 156.783,00 |
| 21.01.2026 | 38,37 | 40,42 | 37,72 | 40,24 | 5,12% | 161.767,00 |
| 20.01.2026 | 37,80 | 38,68 | 37,54 | 38,28 | 0,42% | 101.045,00 |
| 16.01.2026 | 38,52 | 38,76 | 38,11 | 38,12 | -1,09% | 48.074,00 |
| 15.01.2026 | 37,70 | 39,27 | 37,67 | 38,54 | 0,71% | 46.753,00 |
| 14.01.2026 | 37,90 | 38,63 | 37,01 | 38,27 | 0,98% | 37.941,00 |
| 13.01.2026 | 38,00 | 38,36 | 37,78 | 37,90 | -0,11% | 27.491,00 |
| 12.01.2026 | 37,85 | 38,05 | 37,40 | 37,94 | -0,65% | 37.845,00 |
| 09.01.2026 | 38,50 | 38,98 | 37,99 | 38,19 | -1,60% | 45.087,00 |
| 08.01.2026 | 38,11 | 38,98 | 37,79 | 38,81 | 2,10% | 47.825,00 |
| 07.01.2026 | 38,32 | 38,58 | 37,56 | 38,01 | -1,14% | 51.781,00 |
| 06.01.2026 | 38,01 | 38,94 | 37,64 | 38,45 | 0,37% | 79.080,00 |
| 05.01.2026 | 37,44 | 38,75 | 37,43 | 38,31 | 2,35% | 77.025,00 |
| 02.01.2026 | 37,97 | 37,97 | 36,81 | 37,43 | -1,53% | 121.223,00 |
| 31.12.2025 | 38,48 | 38,61 | 37,61 | 38,01 | -0,89% | 147.719,00 |
| 30.12.2025 | 38,94 | 38,94 | 38,17 | 38,35 | -1,21% | 54.539,00 |
| 29.12.2025 | 39,51 | 39,51 | 38,80 | 38,82 | -1,45% | 45.621,00 |
| 26.12.2025 | 40,00 | 40,00 | 39,12 | 39,39 | -1,25% | 33.995,00 |
| 24.12.2025 | 39,62 | 40,51 | 39,31 | 39,89 | 0,89% | 46.854,00 |
| 23.12.2025 | 39,70 | 40,58 | 39,28 | 39,54 | -0,95% | 38.040,00 |
| 22.12.2025 | 40,95 | 40,95 | 39,76 | 39,92 | -1,21% | 51.951,00 |
| 19.12.2025 | 41,40 | 41,69 | 40,11 | 40,41 | -2,53% | 130.319,00 |
| 18.12.2025 | 40,60 | 41,70 | 40,44 | 41,46 | 2,17% | 118.003,00 |
| 17.12.2025 | 40,53 | 41,35 | 40,00 | 40,58 | 0,92% | 76.933,00 |
| 16.12.2025 | 40,07 | 40,60 | 39,99 | 40,21 | 0,32% | 52.303,00 |
| 15.12.2025 | 40,40 | 40,50 | 39,65 | 40,08 | 0,28% | 52.496,00 |
| 12.12.2025 | 40,01 | 40,48 | 39,66 | 39,97 | 0,08% | 60.862,00 |
| 11.12.2025 | 39,93 | 40,34 | 39,36 | 39,94 | 0,05% | 102.535,00 |
| 10.12.2025 | 39,30 | 40,33 | 39,01 | 39,92 | 2,12% | 134.771,00 |
| 09.12.2025 | 38,48 | 39,29 | 38,26 | 39,09 | 2,46% | 97.979,00 |
| 08.12.2025 | 38,90 | 39,10 | 38,00 | 38,15 | -1,50% | 79.411,00 |
| 05.12.2025 | 38,87 | 38,87 | 38,36 | 38,73 | -0,59% | 48.795,00 |
| 04.12.2025 | 38,55 | 39,34 | 38,55 | 38,96 | -0,31% | 34.276,00 |
| 03.12.2025 | 38,32 | 39,22 | 38,20 | 39,08 | 2,30% | 45.291,00 |
| 02.12.2025 | 38,28 | 38,69 | 37,96 | 38,20 | -0,96% | 40.232,00 |
| 01.12.2025 | 38,28 | 38,89 | 38,00 | 38,57 | 1,21% | 79.139,00 |
| 28.11.2025 | 38,25 | 38,70 | 37,79 | 38,11 | -0,65% | 23.418,00 |
| 26.11.2025 | 38,13 | 38,88 | 37,78 | 38,36 | -0,31% | 38.276,00 |
| 25.11.2025 | 37,94 | 38,62 | 37,52 | 38,48 | 3,27% | 40.650,00 |
| 24.11.2025 | 36,76 | 37,47 | 36,25 | 37,26 | 2,67% | 46.577,00 |
| 20.11.2025 | 36,58 | 37,69 | 36,00 | 36,29 | -0,58% | 72.815,00 |