80,540$
-1,26%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 81,53 | 81,53 | 80,49 | 80,60 | -1,19% | 87.068,00 |
| 21.01.2025 | 81,29 | 82,08 | 80,77 | 81,57 | 1,03% | 408.208,00 |
| 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% | 530.976,00 |
| 14.01.2025 | 74,40 | 76,84 | 73,87 | 76,77 | 3,67% | 607.467,00 |
| 13.01.2025 | 72,56 | 74,52 | 72,51 | 74,05 | 1,09% | 681.087,00 |
| 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% | 378.014,00 |
| 06.01.2025 | 77,57 | 79,20 | 77,44 | 77,59 | 0,44% | 280.316,00 |
| 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% | 222.971,00 |
| 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% | 288.840,00 |
| 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% | 168.554,00 |
| 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% | 268.080,00 |
| 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% | 609.106,00 |
| 18.12.2024 | 82,62 | 83,42 | 77,38 | 77,93 | -5,37% | 677.270,00 |
| 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% | 492.744,00 |
| 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% | 308.474,00 |
| 10.12.2024 | 86,03 | 87,44 | 84,94 | 85,42 | -0,02% | 244.081,00 |
| 09.12.2024 | 87,81 | 88,23 | 85,33 | 85,44 | -2,59% | 245.098,00 |
| 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% | 228.086,00 |
| 04.12.2024 | 88,01 | 89,28 | 87,72 | 89,00 | 1,08% | 350.108,00 |
| 03.12.2024 | 88,62 | 89,41 | 87,84 | 88,05 | -0,67% | 225.773,00 |
| 02.12.2024 | 88,70 | 89,48 | 87,74 | 88,64 | 0,21% | 271.930,00 |
| 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% | 243.985,00 |
| 25.11.2024 | 88,76 | 91,80 | 88,76 | 89,68 | 2,22% | 551.492,00 |
| 22.11.2024 | 85,32 | 87,86 | 85,09 | 87,73 | 3,15% | 365.680,00 |
| 21.11.2024 | 84,05 | 85,44 | 83,24 | 85,05 | 1,37% | 83.980,00 |
| 20.11.2024 | 85,44 | 85,44 | 83,76 | 83,90 | -2,33% | 611.865,00 |
| 19.11.2024 | 84,57 | 86,27 | 84,57 | 85,90 | -0,13% | 319.856,00 |
| 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% | 287.175,00 |
| 13.11.2024 | 89,44 | 91,29 | 88,93 | 89,09 | 0,06% | 479.478,00 |
| 12.11.2024 | 88,00 | 89,45 | 87,34 | 89,04 | 1,24% | 517.651,00 |
| 11.11.2024 | 85,83 | 88,76 | 85,15 | 87,95 | 4,59% | 704.182,00 |
| 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% | 655.037,00 |
| 06.11.2024 | 82,85 | 86,00 | 82,51 | 85,48 | 10,75% | 1.475.642,00 |
| 05.11.2024 | 76,14 | 77,55 | 76,14 | 77,18 | 1,66% | 315.290,00 |
| 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 | -0,26% | 340.753,00 |
| 31.10.2024 | 77,55 | 77,63 | 76,38 | 77,00 | -0,48% | 353.562,00 |
| 30.10.2024 | 77,09 | 78,98 | 77,09 | 77,37 | -0,26% | 397.770,00 |
| 29.10.2024 | 77,65 | 78,19 | 77,20 | 77,57 | -0,78% | 366.628,00 |
| 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% | 295.082,00 |
| 23.10.2024 | 76,98 | 78,03 | 76,98 | 77,45 | 0,04% | 412.470,00 |
| 22.10.2024 | 76,33 | 77,46 | 76,33 | 77,42 | 1,03% | 253.664,00 |
| 21.10.2024 | 79,02 | 79,02 | 76,49 | 76,63 | -3,02% | 418.143,00 |
| 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% | 875.629,00 |
| 16.10.2024 | 78,46 | 79,37 | 77,93 | 78,46 | 1,15% | 608.754,00 |
| 15.10.2024 | 77,68 | 78,67 | 76,76 | 77,57 | 0,62% | 423.225,00 |
| 14.10.2024 | 75,82 | 77,40 | 75,49 | 77,09 | 1,72% | 535.026,00 |
| 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% | 466.184,00 |
| 09.10.2024 | 72,85 | 74,57 | 72,35 | 74,30 | 1,53% | 333.443,00 |
| 08.10.2024 | 72,36 | 73,83 | 72,14 | 73,18 | 1,36% | 548.315,00 |
| 07.10.2024 | 71,53 | 72,31 | 71,39 | 72,20 | 0,28% | 203.750,00 |
| 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% | 163.042,00 |
| 02.10.2024 | 70,05 | 70,94 | 69,63 | 69,88 | -0,80% | 190.389,00 |
| 01.10.2024 | 70,94 | 70,94 | 69,22 | 70,44 | -1,43% | 313.605,00 |
| 30.09.2024 | 70,19 | 72,67 | 70,19 | 71,46 | 1,40% | 400.584,00 |
| 27.09.2024 | 71,35 | 71,85 | 70,13 | 70,47 | -0,42% | 262.478,00 |
| 26.09.2024 | 71,38 | 71,38 | 70,08 | 70,77 | 1,07% | 167.642,00 |
| 25.09.2024 | 71,06 | 71,16 | 69,64 | 70,02 | -1,32% | 332.158,00 |
| 24.09.2024 | 71,82 | 72,26 | 70,75 | 70,96 | -1,05% | 327.385,00 |
| 23.09.2024 | 72,15 | 72,76 | 71,31 | 71,71 | -0,40% | 460.353,00 |
| 20.09.2024 | 73,60 | 73,60 | 71,77 | 72,00 | -2,60% | 1.422.653,00 |
| 19.09.2024 | 73,60 | 74,57 | 72,35 | 73,92 | 2,77% | 392.010,00 |
| 18.09.2024 | 71,88 | 74,31 | 70,89 | 71,93 | -0,01% | 443.351,00 |
| 17.09.2024 | 72,00 | 72,81 | 71,11 | 71,94 | 1,08% | 311.484,00 |
| 16.09.2024 | 70,43 | 71,80 | 69,53 | 71,17 | 1,48% | 431.991,00 |
| 13.09.2024 | 69,09 | 70,50 | 68,84 | 70,13 | 2,81% | 358.364,00 |
| 12.09.2024 | 68,34 | 68,34 | 67,07 | 68,21 | 0,62% | 214.437,00 |
| 11.09.2024 | 67,56 | 68,06 | 65,43 | 67,79 | -0,53% | 285.434,00 |
| 10.09.2024 | 67,97 | 68,32 | 66,27 | 68,15 | 0,29% | 424.768,00 |
| 09.09.2024 | 69,12 | 70,60 | 67,39 | 67,95 | 0,59% | 619.747,00 |
| 06.09.2024 | 65,45 | 68,47 | 65,45 | 67,55 | 4,02% | 844.360,00 |
| 05.09.2024 | 66,07 | 66,08 | 64,42 | 64,94 | -0,90% | 205.775,00 |
| 04.09.2024 | 65,98 | 66,85 | 65,47 | 65,53 | -0,95% | 250.602,00 |
| 03.09.2024 | 66,35 | 67,43 | 65,51 | 66,16 | -1,58% | 247.426,00 |
| 30.08.2024 | 66,67 | 67,32 | 65,91 | 67,22 | 1,04% | 232.427,00 |
| 29.08.2024 | 67,61 | 68,04 | 66,15 | 66,53 | -0,09% | 260.441,00 |
| 28.08.2024 | 65,42 | 67,74 | 65,42 | 66,59 | 0,89% | 523.001,00 |