83,820$
-0,84%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 84,07 | 84,28 | 83,23 | 83,82 | -0,85% | 40.716,00 |
| 30.09.2025 | 85,29 | 86,44 | 83,57 | 84,54 | -1,08% | 414.474,00 |
| 29.09.2025 | 86,50 | 86,61 | 84,10 | 85,46 | -1,21% | 272.799,00 |
| 26.09.2025 | 86,75 | 87,67 | 85,82 | 86,51 | 0,08% | 274.325,00 |
| 25.09.2025 | 85,91 | 87,06 | 84,98 | 86,44 | 0,50% | 530.852,00 |
| 24.09.2025 | 85,68 | 86,74 | 85,36 | 86,01 | 0,37% | 345.380,00 |
| 23.09.2025 | 85,67 | 86,89 | 84,94 | 85,69 | 0,39% | 374.413,00 |
| 22.09.2025 | 86,54 | 87,60 | 84,78 | 85,36 | -1,86% | 372.548,00 |
| 19.09.2025 | 87,79 | 87,80 | 86,23 | 86,98 | -1,04% | 821.523,00 |
| 18.09.2025 | 85,85 | 87,99 | 85,60 | 87,89 | 3,07% | 475.731,00 |
| 17.09.2025 | 84,64 | 87,46 | 83,78 | 85,27 | 1,29% | 400.642,00 |
| 16.09.2025 | 85,26 | 85,26 | 82,83 | 84,18 | -1,27% | 366.240,00 |
| 15.09.2025 | 87,22 | 87,27 | 85,18 | 85,26 | -1,98% | 400.703,00 |
| 12.09.2025 | 86,94 | 87,81 | 86,38 | 86,98 | -0,42% | 271.992,00 |
| 11.09.2025 | 87,29 | 87,71 | 86,20 | 87,35 | 0,14% | 368.783,00 |
| 10.09.2025 | 86,58 | 87,35 | 86,46 | 87,23 | 0,81% | 363.311,00 |
| 09.09.2025 | 87,08 | 87,40 | 86,07 | 86,53 | -0,88% | 411.319,00 |
| 08.09.2025 | 86,71 | 87,52 | 85,27 | 87,30 | 0,90% | 384.521,00 |
| 05.09.2025 | 87,54 | 88,30 | 85,77 | 86,52 | -0,78% | 404.626,00 |
| 04.09.2025 | 86,72 | 87,31 | 86,06 | 87,20 | 0,93% | 341.147,00 |
| 03.09.2025 | 85,55 | 86,68 | 84,95 | 86,40 | 0,50% | 349.920,00 |
| 02.09.2025 | 85,45 | 86,53 | 85,01 | 85,97 | -0,69% | 385.607,00 |
| 29.08.2025 | 86,78 | 87,47 | 86,44 | 86,57 | -0,07% | 532.479,00 |
| 28.08.2025 | 87,47 | 87,47 | 85,79 | 86,63 | -0,55% | 393.273,00 |
| 27.08.2025 | 86,22 | 88,02 | 86,16 | 87,11 | 0,48% | 509.421,00 |
| 26.08.2025 | 86,11 | 87,19 | 85,92 | 86,69 | 0,62% | 706.407,00 |
| 25.08.2025 | 87,25 | 87,58 | 86,00 | 86,16 | -1,53% | 274.408,00 |
| 22.08.2025 | 84,20 | 87,80 | 83,79 | 87,50 | 4,54% | 1.160.210,00 |
| 21.08.2025 | 83,54 | 84,45 | 83,39 | 83,70 | -0,46% | 204.381,00 |
| 20.08.2025 | 83,92 | 84,70 | 83,28 | 84,09 | 0,60% | 386.096,00 |
| 19.08.2025 | 84,19 | 85,68 | 83,47 | 83,59 | -0,90% | 443.837,00 |
| 18.08.2025 | 83,70 | 84,41 | 83,27 | 84,35 | 0,49% | 291.261,00 |
| 15.08.2025 | 84,70 | 84,83 | 83,35 | 83,94 | -0,77% | 466.562,00 |
| 14.08.2025 | 83,17 | 84,90 | 82,15 | 84,59 | 0,40% | 325.898,00 |
| 13.08.2025 | 82,91 | 84,44 | 82,51 | 84,25 | 2,11% | 403.809,00 |
| 12.08.2025 | 80,24 | 82,56 | 79,58 | 82,51 | 3,85% | 423.358,00 |
| 11.08.2025 | 80,30 | 82,06 | 79,15 | 79,45 | -0,90% | 280.265,00 |
| 08.08.2025 | 80,35 | 80,88 | 79,53 | 80,17 | 0,59% | 325.581,00 |
| 07.08.2025 | 81,53 | 83,20 | 79,17 | 79,70 | -1,08% | 270.037,00 |
| 06.08.2025 | 81,27 | 81,27 | 80,37 | 80,57 | -0,95% | 318.794,00 |
| 05.08.2025 | 81,61 | 81,95 | 79,28 | 81,34 | 0,04% | 459.710,00 |
| 04.08.2025 | 81,42 | 81,46 | 80,71 | 81,31 | 0,48% | 385.959,00 |
| 01.08.2025 | 82,59 | 82,81 | 79,81 | 80,92 | -3,67% | 657.977,00 |
| 31.07.2025 | 84,90 | 85,37 | 83,66 | 84,00 | -1,71% | 383.789,00 |
| 30.07.2025 | 86,20 | 86,85 | 84,81 | 85,46 | -0,44% | 464.065,00 |
| 29.07.2025 | 87,27 | 87,51 | 85,74 | 85,84 | -0,74% | 429.909,00 |
| 28.07.2025 | 85,72 | 86,57 | 85,22 | 86,48 | 1,38% | 338.036,00 |
| 25.07.2025 | 86,41 | 86,41 | 84,25 | 85,30 | -1,31% | 775.743,00 |
| 24.07.2025 | 88,23 | 88,23 | 86,22 | 86,43 | -2,07% | 352.931,00 |
| 23.07.2025 | 90,00 | 90,40 | 87,77 | 88,26 | -1,31% | 472.631,00 |
| 22.07.2025 | 89,69 | 90,57 | 88,18 | 89,43 | -0,01% | 756.872,00 |
| 21.07.2025 | 90,06 | 91,00 | 89,08 | 89,44 | -0,32% | 586.641,00 |
| 18.07.2025 | 91,24 | 92,09 | 89,23 | 89,73 | 0,29% | 808.730,00 |
| 17.07.2025 | 87,05 | 90,65 | 86,50 | 89,47 | 4,46% | 1.456.817,00 |
| 16.07.2025 | 85,58 | 85,87 | 83,88 | 85,65 | 0,87% | 1.148.577,00 |
| 15.07.2025 | 87,48 | 87,97 | 84,85 | 84,91 | -3,29% | 381.712,00 |
| 14.07.2025 | 86,22 | 94,61 | 86,01 | 87,80 | 1,68% | 594.949,00 |
| 11.07.2025 | 87,08 | 87,36 | 85,50 | 86,35 | -1,28% | 478.762,00 |
| 10.07.2025 | 86,54 | 88,11 | 81,56 | 87,47 | 0,91% | 412.067,00 |
| 09.07.2025 | 86,75 | 86,92 | 85,94 | 86,68 | 0,53% | 364.759,00 |
| 08.07.2025 | 85,44 | 86,95 | 85,11 | 86,22 | 1,07% | 414.276,00 |
| 07.07.2025 | 85,84 | 86,64 | 84,64 | 85,31 | -0,63% | 598.627,00 |
| 03.07.2025 | 84,86 | 86,31 | 82,10 | 85,85 | 1,89% | 381.242,00 |
| 02.07.2025 | 82,78 | 84,68 | 81,55 | 84,26 | 2,11% | 409.664,00 |
| 01.07.2025 | 78,82 | 83,14 | 78,82 | 82,52 | 3,93% | 418.718,00 |
| 30.06.2025 | 79,48 | 80,82 | 78,77 | 79,40 | 0,56% | 346.405,00 |
| 27.06.2025 | 79,17 | 79,68 | 78,33 | 78,96 | 0,18% | 485.691,00 |
| 26.06.2025 | 77,48 | 79,05 | 77,07 | 78,82 | 2,26% | 284.978,00 |
| 25.06.2025 | 77,63 | 77,65 | 76,81 | 77,08 | -1,03% | 378.866,00 |
| 24.06.2025 | 77,86 | 84,13 | 77,33 | 77,88 | 0,80% | 318.285,00 |
| 23.06.2025 | 76,14 | 77,34 | 74,99 | 77,26 | 1,81% | 365.811,00 |
| 20.06.2025 | 76,19 | 76,46 | 75,73 | 75,89 | 0,22% | 402.136,00 |
| 18.06.2025 | 74,62 | 76,33 | 73,62 | 75,72 | 1,15% | 272.395,00 |
| 17.06.2025 | 75,26 | 76,86 | 74,80 | 74,86 | -0,90% | 385.061,00 |
| 16.06.2025 | 75,81 | 77,01 | 75,38 | 75,54 | 0,24% | 382.302,00 |
| 13.06.2025 | 75,39 | 82,75 | 74,36 | 75,36 | -1,68% | 455.897,00 |
| 12.06.2025 | 75,96 | 77,20 | 75,25 | 76,65 | 0,04% | 318.211,00 |
| 11.06.2025 | 77,96 | 78,60 | 76,53 | 76,62 | -1,71% | 387.335,00 |
| 10.06.2025 | 77,96 | 78,91 | 77,39 | 77,95 | -0,01% | 541.541,00 |
| 09.06.2025 | 76,24 | 79,14 | 76,24 | 77,96 | 2,51% | 974.644,00 |
| 06.06.2025 | 73,49 | 76,11 | 73,27 | 76,05 | 4,93% | 1.019.033,00 |
| 05.06.2025 | 72,38 | 72,99 | 71,26 | 72,48 | 0,48% | 344.856,00 |
| 04.06.2025 | 72,57 | 73,10 | 71,69 | 72,13 | -0,70% | 233.733,00 |
| 03.06.2025 | 71,16 | 72,78 | 70,81 | 72,64 | 1,64% | 260.846,00 |
| 02.06.2025 | 71,27 | 71,64 | 70,11 | 71,47 | -0,31% | 344.539,00 |
| 30.05.2025 | 72,09 | 72,31 | 71,24 | 71,69 | -0,88% | 240.965,00 |
| 29.05.2025 | 71,94 | 72,48 | 71,62 | 72,33 | 1,05% | 252.576,00 |
| 28.05.2025 | 72,95 | 73,60 | 71,50 | 71,58 | -2,16% | 709.011,00 |
| 27.05.2025 | 72,31 | 73,20 | 71,16 | 73,16 | 2,41% | 381.386,00 |
| 23.05.2025 | 70,26 | 71,96 | 70,00 | 71,44 | -0,85% | 453.986,00 |
| 22.05.2025 | 71,85 | 72,91 | 71,33 | 72,05 | -0,41% | 384.077,00 |
| 21.05.2025 | 74,56 | 74,60 | 72,32 | 72,35 | -3,98% | 281.636,00 |
| 20.05.2025 | 75,39 | 75,85 | 74,80 | 75,35 | -0,34% | 287.604,00 |
| 19.05.2025 | 74,78 | 78,36 | 74,63 | 75,61 | -0,29% | 299.064,00 |
| 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 |