79,669$
-1,72%
Echtzeit-Aktienkurs Texas Capital Bancshares
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 75,91 | 78,24 | 75,91 | 76,77 | -0,01% | 1.049.503,00 |
| 19.12.2024 | 78,83 | 80,13 | 76,40 | 76,78 | -1,48% | 609.532,00 |
| 18.12.2024 | 82,62 | 83,42 | 77,38 | 77,93 | -5,37% | 704.127,00 |
| 17.12.2024 | 84,16 | 84,57 | 81,77 | 82,35 | -3,40% | 737.436,00 |
| 16.12.2024 | 84,68 | 85,54 | 83,53 | 85,25 | 0,98% | 539.926,00 |
| 13.12.2024 | 85,41 | 85,58 | 84,24 | 84,42 | -1,30% | 311.711,00 |
| 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% | 325.413,00 |
| 10.12.2024 | 86,03 | 87,44 | 84,94 | 85,42 | -0,02% | 268.381,00 |
| 09.12.2024 | 87,81 | 88,23 | 85,33 | 85,44 | -2,59% | 260.271,00 |
| 06.12.2024 | 87,80 | 88,32 | 87,11 | 87,71 | 0,70% | 273.633,00 |
| 05.12.2024 | 89,32 | 89,72 | 87,05 | 87,10 | -2,13% | 229.448,00 |
| 04.12.2024 | 88,01 | 89,28 | 87,72 | 89,00 | 1,08% | 350.364,00 |
| 03.12.2024 | 88,62 | 89,41 | 87,84 | 88,05 | -0,67% | 225.800,00 |
| 02.12.2024 | 88,70 | 89,48 | 87,74 | 88,64 | 0,21% | 272.122,00 |
| 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% | 243.995,00 |
| 25.11.2024 | 88,76 | 91,80 | 88,76 | 89,68 | 2,22% | 551.652,00 |
| 22.11.2024 | 85,32 | 87,86 | 85,09 | 87,73 | 3,11% | 365.680,00 |
| 21.11.2024 | 84,41 | 85,59 | 83,19 | 85,08 | 1,41% | 877.797,00 |
| 20.11.2024 | 85,44 | 85,44 | 83,76 | 83,90 | -2,33% | 611.907,00 |
| 19.11.2024 | 84,57 | 86,27 | 84,57 | 85,90 | -0,13% | 358.416,00 |
| 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% | 488.618,00 |
| 14.11.2024 | 89,59 | 90,42 | 88,65 | 88,89 | -0,22% | 287.348,00 |
| 13.11.2024 | 89,44 | 91,29 | 88,93 | 89,09 | 0,06% | 487.812,00 |
| 12.11.2024 | 88,00 | 89,45 | 87,34 | 89,04 | 1,24% | 522.431,00 |
| 11.11.2024 | 85,83 | 88,76 | 85,15 | 87,95 | 4,59% | 708.252,00 |
| 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 |