95,133$
-6,27%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 100,66 | 101,63 | 94,10 | 95,40 | -6,01% | 664.920,00 |
| 26.02.2026 | 100,36 | 102,21 | 99,36 | 101,50 | 2,15% | 3,00 |
| 25.02.2026 | 98,01 | 99,91 | 96,85 | 99,36 | 2,70% | 3,00 |
| 24.02.2026 | 97,23 | 98,76 | 96,50 | 96,75 | -0,79% | 550.550,00 |
| 23.02.2026 | 104,37 | 105,00 | 96,98 | 97,52 | -7,14% | 754.214,00 |
| 20.02.2026 | 104,89 | 106,00 | 103,39 | 105,02 | 0,36% | 628.704,00 |
| 19.02.2026 | 104,10 | 105,90 | 103,83 | 104,64 | -0,28% | 479.265,00 |
| 18.02.2026 | 104,38 | 106,67 | 104,38 | 104,93 | 0,54% | 535.397,00 |
| 17.02.2026 | 103,75 | 105,62 | 103,26 | 104,37 | 0,92% | 601.818,00 |
| 13.02.2026 | 100,53 | 103,74 | 99,24 | 103,42 | 2,56% | 429.927,00 |
| 12.02.2026 | 104,20 | 105,42 | 99,91 | 100,84 | -2,12% | 393.723,00 |
| 11.02.2026 | 105,06 | 106,00 | 102,91 | 103,02 | -0,94% | 352.827,00 |
| 10.02.2026 | 104,00 | 105,11 | 103,22 | 104,00 | -0,59% | 304.044,00 |
| 09.02.2026 | 104,78 | 106,34 | 104,35 | 104,62 | 0,14% | 362.913,00 |
| 06.02.2026 | 105,05 | 107,88 | 103,62 | 104,47 | 0,94% | 702.717,00 |
| 05.02.2026 | 104,72 | 106,25 | 100,00 | 103,50 | -1,46% | 937.735,00 |
| 04.02.2026 | 106,59 | 108,92 | 105,01 | 105,03 | -0,90% | 677.713,00 |
| 03.02.2026 | 102,95 | 106,22 | 102,20 | 105,98 | 3,42% | 695.839,00 |
| 02.02.2026 | 100,58 | 103,81 | 100,58 | 102,48 | 1,29% | 449.611,00 |
| 30.01.2026 | 100,02 | 101,95 | 98,16 | 101,17 | 0,14% | 377.806,00 |
| 29.01.2026 | 99,50 | 101,77 | 99,21 | 101,03 | 2,18% | 426.565,00 |
| 28.01.2026 | 98,06 | 99,00 | 97,07 | 98,87 | 1,27% | 428.738,00 |
| 27.01.2026 | 97,94 | 98,85 | 97,21 | 97,63 | 0,00% | 358.450,00 |
| 26.01.2026 | 96,67 | 98,06 | 96,32 | 97,63 | 0,60% | 427.376,00 |
| 23.01.2026 | 101,57 | 101,99 | 96,68 | 97,05 | -5,08% | 560.698,00 |
| 22.01.2026 | 103,53 | 105,36 | 101,59 | 102,24 | -0,04% | 724.503,00 |
| 21.01.2026 | 98,07 | 102,65 | 97,04 | 102,28 | 5,13% | 809.407,00 |
| 20.01.2026 | 96,25 | 98,60 | 96,25 | 97,29 | 3,46% | 501.721,00 |
| 19.01.2026 | 94,18 | 94,23 | 94,03 | 94,03 | -4,06% | - |
| 16.01.2026 | 98,08 | 100,48 | 97,84 | 98,01 | -0,37% | 381.986,00 |
| 15.01.2026 | 96,76 | 99,51 | 96,76 | 98,37 | 1,79% | 404.251,00 |
| 14.01.2026 | 95,50 | 96,66 | 94,88 | 96,64 | 0,81% | 443.405,00 |
| 13.01.2026 | 95,66 | 97,22 | 95,00 | 95,86 | 0,22% | 356.025,00 |
| 12.01.2026 | 96,31 | 96,55 | 95,03 | 95,65 | -1,59% | 285.014,00 |
| 09.01.2026 | 97,20 | 98,31 | 95,93 | 97,20 | -0,29% | 458.019,00 |
| 08.01.2026 | 95,00 | 97,75 | 95,00 | 97,48 | 2,17% | 353.617,00 |
| 07.01.2026 | 95,00 | 95,90 | 94,00 | 95,41 | 0,44% | 387.508,00 |
| 06.01.2026 | 93,79 | 95,38 | 93,20 | 94,99 | 0,65% | 304.448,00 |
| 05.01.2026 | 91,30 | 94,72 | 91,30 | 94,38 | 2,92% | 292.388,00 |
| 02.01.2026 | 91,14 | 92,51 | 89,71 | 91,70 | 1,28% | 321.353,00 |
| 31.12.2025 | 92,07 | 92,40 | 90,50 | 90,54 | -1,50% | 234.548,00 |
| 30.12.2025 | 92,84 | 92,87 | 91,88 | 91,92 | -1,17% | 208.823,00 |
| 29.12.2025 | 93,83 | 93,95 | 92,48 | 93,01 | -0,84% | 317.789,00 |
| 26.12.2025 | 93,57 | 93,92 | 92,89 | 93,80 | 0,06% | 204.842,00 |
| 24.12.2025 | 93,47 | 93,88 | 92,93 | 93,74 | 0,32% | 87.525,00 |
| 23.12.2025 | 93,35 | 94,36 | 93,18 | 93,44 | 0,02% | 321.018,00 |
| 22.12.2025 | 93,19 | 94,17 | 92,70 | 93,42 | 0,92% | 465.933,00 |
| 19.12.2025 | 92,32 | 93,87 | 92,05 | 92,57 | -0,29% | 1.504.807,00 |
| 18.12.2025 | 94,27 | 94,76 | 92,72 | 92,84 | -0,53% | 536.793,00 |
| 17.12.2025 | 94,72 | 95,99 | 93,15 | 93,33 | -1,47% | 512.266,00 |
| 16.12.2025 | 95,55 | 96,27 | 91,93 | 94,72 | -1,38% | 473.749,00 |
| 15.12.2025 | 96,48 | 97,19 | 95,50 | 96,05 | 0,66% | 382.835,00 |
| 12.12.2025 | 97,49 | 97,49 | 94,93 | 95,42 | -1,64% | 315.086,00 |
| 11.12.2025 | 96,57 | 98,07 | 96,38 | 97,01 | 0,28% | 321.125,00 |
| 10.12.2025 | 92,91 | 97,06 | 92,91 | 96,74 | 3,75% | 504.725,00 |
| 09.12.2025 | 93,05 | 94,86 | 93,04 | 93,24 | -0,05% | 393.562,00 |
| 08.12.2025 | 93,41 | 94,12 | 92,40 | 93,29 | -0,16% | 522.795,00 |
| 05.12.2025 | 93,35 | 94,03 | 92,85 | 93,44 | -0,53% | 413.520,00 |
| 04.12.2025 | 92,96 | 94,32 | 92,79 | 93,94 | 0,63% | 380.978,00 |
| 03.12.2025 | 91,15 | 93,57 | 90,59 | 93,35 | 2,73% | 616.551,00 |
| 02.12.2025 | 92,51 | 92,80 | 90,74 | 90,87 | -0,59% | 611.942,00 |
| 01.12.2025 | 89,21 | 91,70 | 89,21 | 91,41 | 1,38% | 424.417,00 |
| 28.11.2025 | 90,66 | 90,84 | 89,96 | 90,17 | -0,07% | 399.162,00 |
| 26.11.2025 | 90,16 | 91,27 | 89,80 | 90,23 | -0,54% | 309.034,00 |
| 25.11.2025 | 88,97 | 92,16 | 88,97 | 90,72 | 2,46% | 458.436,00 |
| 24.11.2025 | 87,66 | 89,79 | 86,99 | 88,54 | 0,59% | 366.975,00 |
| 21.11.2025 | 85,01 | 88,83 | 84,89 | 88,02 | 3,85% | 481.913,00 |
| 20.11.2025 | 85,86 | 87,50 | 84,70 | 84,76 | 0,00% | 392.556,00 |
| 19.11.2025 | 83,73 | 85,09 | 83,68 | 84,76 | 1,12% | 300.593,00 |
| 18.11.2025 | 82,34 | 84,19 | 82,34 | 83,82 | 1,43% | 405.586,00 |
| 17.11.2025 | 85,25 | 85,84 | 82,15 | 82,64 | -3,69% | 406.610,00 |
| 14.11.2025 | 83,92 | 86,00 | 83,28 | 85,81 | 1,37% | 536.395,00 |
| 13.11.2025 | 86,80 | 87,59 | 84,34 | 84,65 | -3,04% | 413.844,00 |
| 12.11.2025 | 87,19 | 88,49 | 87,03 | 87,30 | -0,09% | 379.060,00 |
| 11.11.2025 | 86,96 | 88,06 | 86,51 | 87,38 | 0,55% | 616.894,00 |
| 10.11.2025 | 87,19 | 88,18 | 86,61 | 86,90 | 0,18% | 400.626,00 |
| 07.11.2025 | 84,46 | 86,74 | 83,99 | 86,74 | 2,47% | 295.389,00 |
| 06.11.2025 | 84,99 | 85,90 | 84,09 | 84,65 | -0,63% | 389.758,00 |
| 05.11.2025 | 84,01 | 86,29 | 84,01 | 85,19 | 1,71% | 534.960,00 |
| 04.11.2025 | 84,60 | 84,99 | 83,19 | 83,76 | -1,81% | 402.566,00 |
| 03.11.2025 | 83,22 | 85,34 | 82,72 | 85,30 | 1,74% | 572.942,00 |
| 31.10.2025 | 81,64 | 84,08 | 81,27 | 83,84 | 2,07% | 478.265,00 |
| 30.10.2025 | 83,28 | 85,17 | 82,02 | 82,14 | -1,43% | 508.278,00 |
| 29.10.2025 | 83,66 | 85,42 | 82,95 | 83,33 | -0,66% | 473.021,00 |
| 28.10.2025 | 85,91 | 86,02 | 83,00 | 83,88 | -2,35% | 477.249,00 |
| 27.10.2025 | 85,97 | 86,93 | 84,42 | 85,90 | 0,53% | 678.692,00 |
| 24.10.2025 | 85,44 | 86,86 | 84,77 | 85,45 | 1,03% | 663.287,00 |
| 23.10.2025 | 82,17 | 85,40 | 82,17 | 84,58 | 3,11% | - |
| 22.10.2025 | 82,02 | 83,50 | 80,95 | 82,03 | 0,42% | 782.395,00 |
| 21.10.2025 | 81,17 | 81,89 | 80,91 | 81,69 | 0,13% | 430.296,00 |
| 20.10.2025 | 79,76 | 82,12 | 79,19 | 81,58 | 3,28% | 440.999,00 |
| 17.10.2025 | 76,47 | 79,06 | 76,47 | 78,99 | 2,48% | - |
| 16.10.2025 | 81,98 | 82,00 | 75,41 | 77,08 | -7,56% | 2.322.624,00 |
| 15.10.2025 | 85,46 | 85,74 | 82,62 | 83,38 | -2,22% | 430.542,00 |
| 14.10.2025 | 81,60 | 85,89 | 81,60 | 85,27 | 3,32% | 279.318,00 |
| 13.10.2025 | 81,49 | 82,58 | 80,64 | 82,53 | 2,93% | 382.164,00 |
| 10.10.2025 | 85,42 | 86,32 | 80,00 | 80,18 | -5,78% | 635.649,00 |
| 09.10.2025 | 86,32 | 86,66 | 84,69 | 85,10 | -1,33% | 286.684,00 |
| 08.10.2025 | 86,81 | 87,85 | 85,94 | 86,25 | -0,43% | 227.519,00 |
| 07.10.2025 | 86,74 | 88,11 | 85,83 | 86,62 | 0,14% | 407.312,00 |