100,170$
-1,18%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 99,61 | 101,78 | 96,73 | 101,37 | 0,92% | 320.180,00 |
| 08.04.2026 | 101,23 | 101,95 | 100,11 | 100,45 | 2,88% | 618.154,00 |
| 07.04.2026 | 96,40 | 98,06 | 96,40 | 97,64 | 0,56% | 239.278,00 |
| 06.04.2026 | 95,87 | 97,43 | 95,27 | 97,10 | 1,18% | 201.906,00 |
| 02.04.2026 | 94,57 | 96,77 | 93,99 | 95,97 | 0,14% | 235.097,00 |
| 01.04.2026 | 95,37 | 97,04 | 94,81 | 95,84 | 0,97% | 407.186,00 |
| 31.03.2026 | 94,55 | 95,24 | 92,88 | 94,92 | 2,43% | 511.102,00 |
| 30.03.2026 | 93,49 | 94,08 | 92,42 | 92,67 | 0,00% | 368.868,00 |
| 27.03.2026 | 94,07 | 94,07 | 92,10 | 92,67 | -2,14% | 607.107,00 |
| 26.03.2026 | 94,15 | 95,67 | 93,92 | 94,70 | -0,42% | 372.217,00 |
| 25.03.2026 | 95,33 | 96,21 | 94,38 | 95,10 | 0,57% | 394.951,00 |
| 24.03.2026 | 92,89 | 95,71 | 92,75 | 94,56 | 0,63% | 356.526,00 |
| 23.03.2026 | 94,34 | 96,05 | 93,44 | 93,97 | 2,16% | 543.771,00 |
| 20.03.2026 | 92,45 | 92,45 | 90,47 | 91,98 | 0,16% | 1.129.864,00 |
| 19.03.2026 | 90,88 | 92,75 | 90,02 | 91,83 | 0,83% | 675.631,00 |
| 18.03.2026 | 91,42 | 91,83 | 90,57 | 91,07 | -0,44% | 497.631,00 |
| 17.03.2026 | 92,90 | 93,61 | 90,60 | 91,47 | -0,61% | 379.807,00 |
| 16.03.2026 | 93,54 | 93,97 | 92,02 | 92,03 | -0,53% | 296.362,00 |
| 13.03.2026 | 93,24 | 93,68 | 91,49 | 92,52 | 0,19% | 544.181,00 |
| 12.03.2026 | 88,37 | 92,52 | 87,44 | 92,34 | 1,56% | 727.005,00 |
| 11.03.2026 | 91,77 | 92,10 | 90,36 | 90,92 | -1,35% | 328.126,00 |
| 10.03.2026 | 92,00 | 94,51 | 91,03 | 92,16 | -0,03% | 369.694,00 |
| 09.03.2026 | 90,40 | 92,98 | 88,15 | 92,19 | 0,32% | 449.965,00 |
| 06.03.2026 | 92,27 | 92,92 | 90,34 | 91,90 | -3,45% | 585.156,00 |
| 05.03.2026 | 94,74 | 96,37 | 94,26 | 95,18 | -0,94% | 349.783,00 |
| 04.03.2026 | 96,15 | 96,96 | 94,90 | 96,08 | 0,58% | 459.042,00 |
| 03.03.2026 | 93,72 | 96,35 | 92,96 | 95,53 | -0,89% | 381.709,00 |
| 02.03.2026 | 93,18 | 97,55 | 92,86 | 96,39 | 1,14% | 531.490,00 |
| 27.02.2026 | 99,45 | 101,63 | 94,10 | 95,30 | -6,11% | 664.920,00 |
| 26.02.2026 | 100,36 | 102,21 | 99,36 | 101,50 | 2,04% | 538.484,00 |
| 25.02.2026 | 98,01 | 99,91 | 96,85 | 99,47 | 2,81% | 490.922,00 |
| 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 | -0,73% | 501.721,00 |
| 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% | 443.517,00 |
| 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% | 458.049,00 |
| 08.01.2026 | 95,00 | 97,75 | 95,00 | 97,48 | 2,17% | 353.639,00 |
| 07.01.2026 | 95,00 | 95,90 | 94,00 | 95,41 | 0,35% | 387.968,00 |
| 06.01.2026 | 93,79 | 95,38 | 93,20 | 95,08 | 0,74% | 304.896,00 |
| 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% | 321.489,00 |
| 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% | 208.827,00 |
| 29.12.2025 | 93,83 | 93,95 | 92,48 | 93,01 | -0,84% | 318.411,00 |
| 26.12.2025 | 93,57 | 93,92 | 92,89 | 93,80 | 0,06% | 206.247,00 |
| 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 | 0,90% | 469.133,00 |
| 19.12.2025 | 92,32 | 93,87 | 92,05 | 92,59 | -0,29% | 1.532.461,00 |
| 18.12.2025 | 94,27 | 94,76 | 92,72 | 92,86 | -0,50% | 542.364,00 |
| 17.12.2025 | 94,72 | 95,99 | 93,15 | 93,33 | -1,47% | 512.277,00 |
| 16.12.2025 | 95,55 | 96,46 | 91,93 | 94,72 | -1,44% | 477.487,00 |
| 15.12.2025 | 96,48 | 97,19 | 95,50 | 96,10 | 0,71% | 388.335,00 |
| 12.12.2025 | 97,49 | 97,49 | 94,93 | 95,42 | -1,64% | 321.046,00 |
| 11.12.2025 | 96,57 | 98,07 | 96,38 | 97,01 | 0,28% | 321.145,00 |
| 10.12.2025 | 92,91 | 97,06 | 92,91 | 96,74 | 3,75% | 576.165,00 |
| 09.12.2025 | 93,05 | 94,86 | 93,04 | 93,24 | -0,05% | 402.904,00 |
| 08.12.2025 | 93,41 | 94,12 | 92,40 | 93,29 | -0,16% | 524.605,00 |
| 05.12.2025 | 93,35 | 94,03 | 92,85 | 93,44 | -0,53% | 413.854,00 |
| 04.12.2025 | 92,96 | 94,32 | 92,79 | 93,94 | 0,63% | 385.772,00 |
| 03.12.2025 | 91,15 | 93,57 | 90,59 | 93,35 | 2,73% | 619.458,00 |
| 02.12.2025 | 92,51 | 92,80 | 90,74 | 90,87 | -0,59% | 615.689,00 |
| 01.12.2025 | 89,21 | 91,70 | 89,21 | 91,41 | 1,38% | 424.418,00 |
| 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 | 0,67% | 383.290,00 |
| 21.11.2025 | 85,01 | 88,83 | 84,89 | 87,95 | 3,69% | 481.930,00 |
| 20.11.2025 | 85,86 | 87,50 | 84,70 | 84,82 | 0,09% | 392.557,00 |
| 19.11.2025 | 83,73 | 85,09 | 83,68 | 84,74 | 1,10% | 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 | -3,68% | 406.610,00 |
| 14.11.2025 | 83,92 | 86,00 | 83,28 | 85,80 | 1,36% | 537.876,00 |
| 13.11.2025 | 86,80 | 87,59 | 84,34 | 84,65 | -3,08% | 413.970,00 |