93,760$
0,02%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 465.933,00 |
| 19.12.2025 | 92,32 | 93,87 | 92,05 | 92,59 | -0,26% | 1.532.461,00 |
| 18.12.2025 | 94,27 | 94,74 | 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 | 96,46 | 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% | 321.046,00 |
| 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% | 413.854,00 |
| 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 | 0,67% | 366.975,00 |
| 21.11.2025 | 85,01 | 88,83 | 84,89 | 87,95 | 3,76% | 481.930,00 |
| 20.11.2025 | 85,86 | 87,50 | 84,70 | 84,76 | 0,02% | 392.556,00 |
| 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 | -3,04% | 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% | 295.777,00 |
| 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 | -1,58% | 508.244,00 |
| 29.10.2025 | 83,66 | 85,42 | 82,95 | 83,46 | -0,50% | 472.938,00 |
| 28.10.2025 | 85,91 | 86,02 | 83,00 | 83,88 | -2,35% | 465.525,00 |
| 27.10.2025 | 85,97 | 86,93 | 84,42 | 85,90 | 0,53% | 650.932,00 |
| 24.10.2025 | 85,44 | 86,86 | 84,77 | 85,45 | 1,10% | 663.307,00 |
| 23.10.2025 | 83,61 | 85,75 | 81,97 | 84,52 | 3,04% | 724.080,00 |
| 22.10.2025 | 82,02 | 83,50 | 80,95 | 82,03 | 0,42% | 781.784,00 |
| 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 | 3,41% | 440.999,00 |
| 17.10.2025 | 77,83 | 79,49 | 76,60 | 78,89 | 2,35% | 736.067,00 |
| 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% | 414.809,00 |
| 14.10.2025 | 81,60 | 85,89 | 81,60 | 85,27 | 3,32% | 279.249,00 |
| 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 |
| 06.10.2025 | 85,60 | 86,96 | 84,51 | 86,50 | 2,06% | 357.144,00 |
| 03.10.2025 | 84,23 | 85,31 | 84,23 | 84,75 | 0,66% | 49.197,00 |
| 02.10.2025 | 83,74 | 84,25 | 82,50 | 84,20 | 0,38% | 305.257,00 |
| 01.10.2025 | 83,97 | 84,49 | 83,23 | 83,88 | -0,78% | 240.226,00 |
| 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 |