84,267$
1,56%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 83,41 | 84,98 | 82,75 | 84,09 | 1,35% | 492.374,00 |
| 07.11.2024 | 84,87 | 85,66 | 82,75 | 82,97 | -2,94% | 730.478,00 |
| 06.11.2024 | 82,85 | 86,00 | 82,51 | 85,48 | 10,75% | 1.519.678,00 |
| 05.11.2024 | 76,14 | 77,55 | 76,14 | 77,18 | 1,66% | 315.293,00 |
| 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 | -0,19% | 340.753,00 |
| 31.10.2024 | 77,55 | 77,63 | 76,38 | 76,95 | -0,53% | 432.623,00 |
| 30.10.2024 | 77,09 | 78,98 | 77,09 | 77,36 | -0,27% | 469.487,00 |
| 29.10.2024 | 77,65 | 78,19 | 77,20 | 77,57 | -0,78% | 366.629,00 |
| 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% | 227.485,00 |
| 24.10.2024 | 78,43 | 78,43 | 76,63 | 77,95 | 0,65% | 295.083,00 |
| 23.10.2024 | 76,98 | 78,03 | 76,98 | 77,45 | 0,04% | 412.772,00 |
| 22.10.2024 | 76,33 | 77,46 | 76,33 | 77,42 | 1,03% | 253.667,00 |
| 21.10.2024 | 79,02 | 79,02 | 76,49 | 76,63 | -3,02% | 418.255,00 |
| 18.10.2024 | 80,54 | 80,81 | 77,50 | 79,02 | -1,89% | 907.458,00 |
| 17.10.2024 | 78,50 | 82,25 | 78,34 | 80,54 | 2,65% | 875.630,00 |
| 16.10.2024 | 78,46 | 79,37 | 77,93 | 78,46 | 1,19% | 608.794,00 |
| 15.10.2024 | 77,68 | 78,67 | 76,76 | 77,54 | 0,58% | 423.225,00 |
| 14.10.2024 | 75,82 | 77,40 | 75,49 | 77,09 | 1,72% | 536.937,00 |
| 11.10.2024 | 74,04 | 76,26 | 74,04 | 75,79 | 2,87% | 440.507,00 |
| 10.10.2024 | 73,80 | 74,13 | 73,05 | 73,68 | -0,84% | 529.213,00 |
| 09.10.2024 | 72,85 | 74,57 | 72,35 | 74,30 | 1,53% | 393.162,00 |
| 08.10.2024 | 72,36 | 73,83 | 72,14 | 73,18 | 1,36% | 550.349,00 |
| 07.10.2024 | 71,53 | 72,31 | 71,39 | 72,20 | 0,28% | 250.091,00 |
| 04.10.2024 | 71,76 | 72,20 | 71,13 | 72,00 | 2,32% | 233.154,00 |
| 03.10.2024 | 69,42 | 70,38 | 68,96 | 70,37 | 0,70% | 207.263,00 |
| 02.10.2024 | 70,05 | 70,94 | 69,63 | 69,88 | -0,80% | 190.390,00 |
| 01.10.2024 | 70,94 | 70,94 | 69,22 | 70,44 | -1,43% | 389.576,00 |
| 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% | 262.478,00 |
| 26.09.2024 | 71,38 | 71,38 | 70,08 | 70,77 | 1,07% | 213.447,00 |
| 25.09.2024 | 71,06 | 71,16 | 69,64 | 70,02 | -1,32% | 342.917,00 |
| 24.09.2024 | 71,82 | 72,26 | 70,75 | 70,96 | -1,05% | 462.090,00 |
| 23.09.2024 | 72,15 | 72,76 | 71,31 | 71,71 | -0,40% | 477.211,00 |
| 20.09.2024 | 73,60 | 73,60 | 71,77 | 72,00 | -2,60% | 1.422.653,00 |
| 19.09.2024 | 73,60 | 74,57 | 72,35 | 73,92 | 2,77% | 476.983,00 |
| 18.09.2024 | 71,88 | 74,31 | 70,89 | 71,93 | -0,01% | 443.999,00 |
| 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% | 432.107,00 |
| 13.09.2024 | 69,09 | 70,50 | 68,84 | 70,13 | 2,81% | 358.364,00 |
| 12.09.2024 | 68,34 | 68,34 | 67,07 | 68,21 | 0,62% | 216.262,00 |
| 11.09.2024 | 67,56 | 68,06 | 65,43 | 67,79 | -0,53% | 356.219,00 |
| 10.09.2024 | 67,97 | 68,32 | 66,27 | 68,15 | 0,29% | 424.834,00 |
| 09.09.2024 | 69,12 | 70,60 | 67,39 | 67,95 | 0,59% | 715.560,00 |
| 06.09.2024 | 65,45 | 68,47 | 65,45 | 67,55 | 4,02% | 844.360,00 |
| 05.09.2024 | 66,07 | 66,08 | 64,42 | 64,94 | -0,90% | 237.872,00 |
| 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% | 318.348,00 |
| 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% | 261.446,00 |
| 28.08.2024 | 65,42 | 67,74 | 65,42 | 66,59 | 0,89% | 523.233,00 |
| 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% | 526.237,00 |
| 23.08.2024 | 64,87 | 68,59 | 64,42 | 68,35 | 6,27% | 720.965,00 |
| 22.08.2024 | 63,02 | 64,65 | 62,90 | 64,32 | 2,21% | 549.734,00 |
| 21.08.2024 | 62,12 | 63,00 | 61,00 | 62,93 | 2,29% | 494.015,00 |
| 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% | 218.119,00 |
| 15.08.2024 | 60,74 | 61,59 | 60,43 | 60,80 | 2,84% | 202.799,00 |
| 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% | 319.958,00 |
| 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% | 314.314,00 |
| 08.08.2024 | 59,00 | 59,73 | 58,75 | 59,52 | 2,69% | 228.033,00 |
| 07.08.2024 | 59,80 | 59,91 | 57,89 | 57,96 | -0,94% | 167.894,00 |
| 06.08.2024 | 58,16 | 59,17 | 57,48 | 58,51 | 0,57% | 292.874,00 |
| 05.08.2024 | 57,85 | 59,04 | 56,24 | 58,18 | -3,68% | 486.871,00 |
| 02.08.2024 | 61,08 | 61,82 | 59,86 | 60,40 | -4,79% | 462.288,00 |
| 01.08.2024 | 66,33 | 66,46 | 62,65 | 63,44 | -4,10% | 500.914,00 |
| 31.07.2024 | 67,15 | 68,29 | 65,88 | 66,15 | -1,31% | 453.677,00 |
| 30.07.2024 | 66,52 | 67,55 | 65,85 | 67,03 | 1,88% | 465.126,00 |
| 29.07.2024 | 67,33 | 67,48 | 65,36 | 65,79 | -2,24% | 368.305,00 |
| 26.07.2024 | 67,30 | 68,00 | 66,58 | 67,30 | 1,66% | 340.242,00 |
| 25.07.2024 | 65,32 | 66,92 | 65,32 | 66,20 | 1,64% | 445.409,00 |
| 24.07.2024 | 67,13 | 67,79 | 65,07 | 65,13 | -3,24% | 388.021,00 |
| 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% | 403.663,00 |
| 19.07.2024 | 65,31 | 66,90 | 64,50 | 66,00 | -0,06% | 451.970,00 |
| 18.07.2024 | 68,76 | 69,45 | 64,60 | 66,04 | -6,63% | 1.159.271,00 |
| 17.07.2024 | 69,71 | 72,07 | 69,71 | 70,73 | 0,10% | 922.979,00 |
| 16.07.2024 | 67,87 | 70,87 | 67,44 | 70,66 | 5,09% | 755.313,00 |
| 15.07.2024 | 65,17 | 67,47 | 65,17 | 67,24 | 4,56% | 958.995,00 |
| 12.07.2024 | 64,29 | 65,00 | 64,26 | 64,31 | 0,12% | 327.007,00 |
| 11.07.2024 | 63,39 | 64,87 | 63,04 | 64,23 | 3,05% | 480.273,00 |
| 10.07.2024 | 60,91 | 62,43 | 60,73 | 62,33 | 2,48% | 319.100,00 |
| 09.07.2024 | 59,17 | 60,83 | 59,17 | 60,82 | 2,10% | 376.651,00 |
| 08.07.2024 | 60,00 | 60,57 | 59,46 | 59,57 | 0,42% | 325.392,00 |
| 05.07.2024 | 60,47 | 60,49 | 59,17 | 59,32 | -1,92% | 226.602,00 |
| 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% | 188.286,00 |
| 01.07.2024 | 60,91 | 61,92 | 60,46 | 60,66 | -0,79% | 343.839,00 |
| 28.06.2024 | 60,15 | 61,44 | 59,94 | 61,14 | 2,53% | 692.032,00 |
| 27.06.2024 | 58,77 | 59,80 | 58,50 | 59,63 | 1,24% | 474.182,00 |
| 26.06.2024 | 58,19 | 58,94 | 57,65 | 58,90 | 0,65% | 252.814,00 |
| 25.06.2024 | 59,10 | 59,35 | 58,41 | 58,52 | -1,65% | 311.276,00 |
| 24.06.2024 | 58,94 | 60,10 | 58,34 | 59,50 | 1,90% | 272.004,00 |
| 21.06.2024 | 58,28 | 58,65 | 57,83 | 58,39 | 0,17% | 755.965,00 |
| 20.06.2024 | 57,13 | 58,51 | 57,13 | 58,29 | 1,15% | 345.180,00 |