75,926$
-1,00%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 76,44 | 76,50 | 75,63 | 75,83 | -1,12% | 351.973,00 |
| 15.05.2025 | 76,26 | 76,79 | 75,75 | 76,69 | 0,66% | 262.489,00 |
| 14.05.2025 | 75,55 | 76,73 | 73,77 | 76,19 | 0,22% | 378.092,00 |
| 13.05.2025 | 76,06 | 76,72 | 75,13 | 76,02 | 0,81% | 320.696,00 |
| 12.05.2025 | 76,76 | 77,49 | 72,52 | 75,41 | 3,51% | 439.850,00 |
| 09.05.2025 | 72,80 | 73,46 | 72,41 | 72,85 | 0,33% | 241.964,00 |
| 08.05.2025 | 70,91 | 73,06 | 70,83 | 72,61 | 3,65% | 442.405,00 |
| 07.05.2025 | 70,96 | 70,96 | 69,65 | 70,05 | 0,21% | 340.681,00 |
| 06.05.2025 | 71,16 | 71,79 | 68,74 | 69,90 | -0,87% | 408.965,00 |
| 05.05.2025 | 69,91 | 71,53 | 69,85 | 70,52 | -0,09% | 422.638,00 |
| 02.05.2025 | 69,92 | 71,00 | 68,95 | 70,58 | 2,66% | 453.656,00 |
| 01.05.2025 | 68,07 | 69,70 | 67,55 | 68,75 | 0,88% | 625.958,00 |
| 30.04.2025 | 67,65 | 68,45 | 66,61 | 68,15 | -0,51% | 449.296,00 |
| 29.04.2025 | 68,29 | 69,26 | 67,68 | 68,50 | -0,06% | 343.672,00 |
| 28.04.2025 | 67,89 | 68,81 | 67,57 | 68,54 | 0,96% | 457.187,00 |
| 25.04.2025 | 67,42 | 68,33 | 67,11 | 67,89 | -0,47% | 447.389,00 |
| 24.04.2025 | 67,36 | 68,38 | 66,26 | 68,21 | 1,52% | 464.740,00 |
| 23.04.2025 | 67,95 | 69,76 | 66,78 | 67,19 | 1,97% | 520.631,00 |
| 22.04.2025 | 64,48 | 66,47 | 63,69 | 65,89 | 2,62% | 777.131,00 |
| 21.04.2025 | 64,59 | 65,86 | 63,91 | 64,21 | -2,76% | 790.991,00 |
| 17.04.2025 | 62,50 | 67,08 | 62,50 | 66,03 | 1,35% | 885.254,00 |
| 16.04.2025 | 65,70 | 65,87 | 63,41 | 65,15 | 1,46% | 889.811,00 |
| 15.04.2025 | 63,42 | 65,44 | 63,42 | 64,21 | 1,20% | 564.395,00 |
| 14.04.2025 | 62,81 | 63,67 | 61,38 | 63,45 | 2,32% | 684.810,00 |
| 11.04.2025 | 60,51 | 62,31 | 59,37 | 62,01 | 1,26% | 824.814,00 |
| 10.04.2025 | 64,28 | 65,79 | 59,67 | 61,24 | -7,42% | 896.866,00 |
| 09.04.2025 | 61,06 | 68,22 | 59,91 | 66,15 | 6,54% | 1.070.240,00 |
| 08.04.2025 | 64,91 | 67,46 | 60,84 | 62,09 | -1,32% | 803.549,00 |
| 07.04.2025 | 62,34 | 66,59 | 60,80 | 62,92 | -2,45% | 901.127,00 |
| 04.04.2025 | 62,98 | 66,20 | 61,42 | 64,50 | -3,18% | 864.381,00 |
| 03.04.2025 | 70,36 | 72,03 | 66,56 | 66,62 | -10,83% | 822.712,00 |
| 02.04.2025 | 73,36 | 76,25 | 73,36 | 74,71 | 0,47% | 566.028,00 |
| 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% | 398.517,00 |
| 28.03.2025 | 75,01 | 77,47 | 72,78 | 73,79 | -2,02% | 432.734,00 |
| 27.03.2025 | 76,43 | 76,43 | 73,56 | 75,31 | -1,40% | 492.263,00 |
| 26.03.2025 | 77,22 | 78,57 | 76,16 | 76,38 | -0,61% | 310.512,00 |
| 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% | 407.823,00 |
| 21.03.2025 | 75,14 | 76,36 | 74,45 | 75,88 | 0,36% | 758.358,00 |
| 20.03.2025 | 75,47 | 77,17 | 72,10 | 75,61 | -0,80% | 362.984,00 |
| 19.03.2025 | 75,58 | 76,88 | 73,91 | 76,22 | 1,13% | 363.909,00 |
| 18.03.2025 | 75,13 | 75,68 | 73,51 | 75,37 | -0,33% | 406.438,00 |
| 17.03.2025 | 74,36 | 75,70 | 73,98 | 75,62 | 1,30% | 541.277,00 |
| 14.03.2025 | 72,16 | 74,70 | 72,03 | 74,65 | 4,46% | 453.813,00 |
| 13.03.2025 | 72,36 | 73,22 | 71,21 | 71,46 | -0,97% | 565.384,00 |
| 12.03.2025 | 70,70 | 73,03 | 70,25 | 72,16 | 1,83% | 678.918,00 |
| 11.03.2025 | 71,76 | 73,26 | 70,23 | 70,86 | -1,25% | 783.791,00 |
| 10.03.2025 | 72,70 | 74,00 | 70,95 | 71,76 | -3,04% | 852.564,00 |
| 07.03.2025 | 73,27 | 74,62 | 72,41 | 74,01 | 0,39% | 773.815,00 |
| 06.03.2025 | 74,46 | 74,83 | 73,31 | 73,72 | -1,96% | 409.735,00 |
| 05.03.2025 | 74,78 | 75,75 | 73,56 | 75,19 | 0,63% | 505.372,00 |
| 04.03.2025 | 77,22 | 78,79 | 73,41 | 74,72 | -4,35% | 551.186,00 |
| 03.03.2025 | 79,07 | 80,22 | 77,63 | 78,12 | -1,31% | 420.025,00 |
| 28.02.2025 | 79,06 | 79,87 | 78,19 | 79,16 | 0,74% | 431.335,00 |
| 27.02.2025 | 78,45 | 79,63 | 77,25 | 78,58 | 0,55% | 253.136,00 |
| 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% | 351.327,00 |
| 24.02.2025 | 80,36 | 80,58 | 78,61 | 78,63 | -1,19% | 357.669,00 |
| 21.02.2025 | 81,96 | 81,96 | 79,33 | 79,58 | -1,83% | 381.405,00 |
| 20.02.2025 | 81,68 | 82,05 | 79,83 | 81,06 | -1,34% | 368.614,00 |
| 19.02.2025 | 81,42 | 82,72 | 81,42 | 82,16 | -0,06% | 320.893,00 |
| 18.02.2025 | 80,95 | 82,30 | 80,79 | 82,21 | 1,50% | 350.919,00 |
| 17.02.2025 | 81,13 | 81,15 | 81,00 | 81,00 | -0,03% | - |
| 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% | 396.252,00 |
| 11.02.2025 | 81,15 | 83,89 | 79,16 | 83,85 | 2,09% | 368.884,00 |
| 10.02.2025 | 82,81 | 83,34 | 82,01 | 82,13 | -1,05% | 439.715,00 |
| 07.02.2025 | 83,55 | 83,62 | 81,04 | 83,00 | -0,62% | 467.194,00 |
| 06.02.2025 | 82,66 | 83,54 | 81,25 | 83,52 | 1,22% | 472.177,00 |
| 05.02.2025 | 80,89 | 82,56 | 79,76 | 82,51 | 3,06% | 592.210,00 |
| 04.02.2025 | 77,04 | 80,31 | 76,45 | 80,06 | 3,66% | 733.537,00 |
| 03.02.2025 | 77,05 | 78,67 | 76,39 | 77,23 | -2,18% | 442.138,00 |
| 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% | 313.422,00 |
| 29.01.2025 | 77,91 | 79,67 | 77,69 | 78,51 | 0,87% | 505.572,00 |
| 28.01.2025 | 78,87 | 79,37 | 76,94 | 77,83 | -1,08% | 437.990,00 |
| 27.01.2025 | 77,70 | 78,99 | 77,30 | 78,68 | 1,59% | 493.017,00 |
| 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% | 787.130,00 |
| 21.01.2025 | 81,29 | 82,08 | 80,77 | 81,57 | 1,03% | 408.408,00 |
| 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% | 530.986,00 |
| 14.01.2025 | 74,40 | 76,84 | 73,87 | 76,77 | 3,67% | 625.336,00 |
| 13.01.2025 | 72,56 | 74,52 | 72,51 | 74,05 | 1,09% | 683.683,00 |
| 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% | 411.283,00 |
| 06.01.2025 | 77,57 | 79,20 | 77,44 | 77,59 | 0,44% | 280.327,00 |
| 03.01.2025 | 77,16 | 77,56 | 75,69 | 77,25 | 0,57% | 298.682,00 |
| 02.01.2025 | 78,99 | 79,08 | 76,56 | 76,81 | -1,78% | 223.071,00 |
| 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% | 288.940,00 |
| 27.12.2024 | 78,16 | 78,84 | 76,87 | 77,61 | -1,30% | 222.109,00 |
| 26.12.2024 | 77,53 | 78,84 | 77,11 | 78,63 | 0,42% | 168.656,00 |
| 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 | 1,15% | 268.468,00 |