Echtzeit-Aktienkurs Texas Capital Bancshares
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 25,02 | 25,02 | 24,99 | 25,01 | 0,02% | 8.289,00 |
| 11.06.2021 | 25,01 | 25,02 | 25,00 | 25,00 | -0,04% | 9.622,00 |
| 10.06.2021 | 25,00 | 25,02 | 25,00 | 25,01 | -0,04% | 8.880,00 |
| 09.06.2021 | 24,99 | 25,02 | 24,97 | 25,02 | 0,14% | 12.904,00 |
| 08.06.2021 | 25,00 | 25,00 | 24,98 | 24,99 | -0,06% | 3.034,00 |
| 07.06.2021 | 25,00 | 25,00 | 24,99 | 25,00 | 0,06% | 11.320,00 |
| 04.06.2021 | 24,99 | 25,00 | 24,98 | 24,99 | -0,01% | 15.147,00 |
| 03.06.2021 | 24,98 | 25,03 | 24,97 | 24,99 | -0,12% | 48.187,00 |
| 02.06.2021 | 25,03 | 25,04 | 24,98 | 25,02 | -0,08% | 17.987,00 |
| 01.06.2021 | 25,03 | 25,04 | 25,00 | 25,04 | 0,04% | 13.286,00 |
| 28.05.2021 | 25,00 | 25,03 | 24,97 | 25,03 | -1,53% | 48.236,00 |
| 27.05.2021 | 25,40 | 25,42 | 25,39 | 25,42 | 0,14% | 21.791,00 |
| 26.05.2021 | 25,38 | 25,39 | 25,37 | 25,39 | -0,02% | 9.931,00 |
| 25.05.2021 | 25,38 | 25,40 | 25,38 | 25,39 | -0,08% | 9.549,00 |
| 24.05.2021 | 25,39 | 25,42 | 25,39 | 25,41 | 0,08% | 9.128,00 |
| 21.05.2021 | 25,37 | 25,42 | 25,37 | 25,39 | -0,04% | 5.151,00 |
| 20.05.2021 | 25,37 | 25,40 | 25,37 | 25,40 | 0,02% | 8.321,00 |
| 19.05.2021 | 25,37 | 25,41 | 25,37 | 25,40 | 0,06% | 9.768,00 |
| 18.05.2021 | 25,37 | 25,38 | 25,37 | 25,38 | 0,04% | 7.481,00 |
| 17.05.2021 | 25,37 | 25,38 | 25,37 | 25,37 | 0,00% | 17.055,00 |
| 14.05.2021 | 25,37 | 25,39 | 25,37 | 25,37 | 0,00% | 39.359,00 |
| 13.05.2021 | 25,36 | 25,44 | 25,36 | 25,37 | -0,04% | 16.382,00 |
| 12.05.2021 | 25,36 | 25,42 | 25,36 | 25,38 | 0,00% | 14.445,00 |
| 11.05.2021 | 25,44 | 25,45 | 25,38 | 25,38 | -0,32% | 11.809,00 |
| 10.05.2021 | 25,58 | 25,58 | 25,45 | 25,46 | -0,27% | 2.389,00 |
| 07.05.2021 | 25,49 | 25,66 | 25,49 | 25,53 | 0,27% | 12.910,00 |
| 06.05.2021 | 25,59 | 25,63 | 25,46 | 25,46 | -0,16% | 6.142,00 |
| 05.05.2021 | 25,69 | 25,70 | 25,47 | 25,50 | -0,86% | 9.557,00 |
| 04.05.2021 | 25,72 | 25,74 | 25,67 | 25,72 | 0,00% | 6.671,00 |
| 03.05.2021 | 25,55 | 25,72 | 25,54 | 25,72 | 0,67% | 9.125,00 |
| 30.04.2021 | 25,41 | 25,66 | 25,41 | 25,55 | -0,15% | 6.052,00 |
| 29.04.2021 | 25,65 | 25,66 | 25,50 | 25,59 | -0,08% | 5.377,00 |
| 28.04.2021 | 25,58 | 25,61 | 25,54 | 25,61 | 0,16% | 4.246,00 |
| 27.04.2021 | 25,67 | 25,67 | 25,52 | 25,57 | 0,03% | 2.997,00 |
| 26.04.2021 | 25,65 | 25,66 | 25,52 | 25,56 | -0,42% | 4.289,00 |
| 23.04.2021 | 25,52 | 25,68 | 25,52 | 25,67 | 0,24% | 8.898,00 |
| 22.04.2021 | 25,62 | 25,68 | 25,49 | 25,61 | 0,17% | 7.614,00 |
| 21.04.2021 | 25,56 | 25,62 | 25,51 | 25,56 | 0,25% | 4.882,00 |
| 20.04.2021 | 25,63 | 25,63 | 25,50 | 25,50 | -0,48% | 542,00 |
| 19.04.2021 | 25,61 | 25,63 | 25,56 | 25,62 | 0,05% | 8.635,00 |
| 16.04.2021 | 25,63 | 25,63 | 25,56 | 25,61 | 0,20% | 3.747,00 |
| 15.04.2021 | 25,43 | 25,57 | 25,43 | 25,56 | -0,16% | 4.736,00 |
| 14.04.2021 | 25,54 | 25,64 | 25,54 | 25,60 | 0,31% | 6.744,00 |
| 13.04.2021 | 25,51 | 25,52 | 25,41 | 25,52 | 0,06% | 3.546,00 |
| 12.04.2021 | 25,52 | 25,53 | 25,48 | 25,51 | 0,18% | 2.311,00 |
| 09.04.2021 | 25,49 | 25,49 | 25,44 | 25,46 | -0,06% | 4.573,00 |
| 08.04.2021 | 25,46 | 25,48 | 25,46 | 25,48 | 0,02% | 2.293,00 |
| 07.04.2021 | 25,46 | 25,49 | 25,40 | 25,47 | 0,04% | 4.082,00 |
| 06.04.2021 | 25,40 | 25,47 | 25,40 | 25,46 | 0,06% | 7.630,00 |
| 05.04.2021 | 25,49 | 25,49 | 25,39 | 25,45 | -0,18% | 13.766,00 |
| 01.04.2021 | 25,52 | 25,52 | 25,46 | 25,49 | -0,12% | 6.191,00 |
| 31.03.2021 | 25,46 | 25,52 | 25,39 | 25,52 | 0,12% | 12.086,00 |
| 30.03.2021 | 25,49 | 25,50 | 25,40 | 25,49 | 0,12% | 5.140,00 |
| 29.03.2021 | 25,39 | 25,49 | 25,39 | 25,46 | 0,00% | 7.933,00 |
| 26.03.2021 | 25,43 | 25,49 | 25,43 | 25,46 | 0,08% | 10.522,00 |
| 25.03.2021 | 25,37 | 25,47 | 25,37 | 25,44 | 0,16% | 8.519,00 |
| 24.03.2021 | 25,38 | 25,48 | 25,35 | 25,40 | -0,18% | 13.401,00 |
| 23.03.2021 | 25,41 | 25,48 | 25,36 | 25,44 | 0,30% | 14.992,00 |
| 22.03.2021 | 25,32 | 25,49 | 25,32 | 25,37 | -0,24% | 15.548,00 |
| 19.03.2021 | 25,40 | 25,45 | 25,40 | 25,43 | -0,04% | 6.782,00 |
| 18.03.2021 | 25,41 | 25,47 | 25,39 | 25,44 | 0,28% | 28.890,00 |
| 17.03.2021 | 25,33 | 25,40 | 25,31 | 25,37 | 0,16% | 6.062,00 |
| 16.03.2021 | 25,33 | 25,45 | 25,30 | 25,33 | 0,04% | 26.582,00 |
| 15.03.2021 | 25,36 | 25,36 | 25,30 | 25,32 | -0,04% | 16.893,00 |
| 12.03.2021 | 25,35 | 25,35 | 25,31 | 25,33 | 0,00% | 6.446,00 |
| 11.03.2021 | 25,31 | 25,35 | 25,25 | 25,33 | 0,12% | 10.773,00 |
| 10.03.2021 | 25,30 | 25,30 | 25,25 | 25,30 | 0,20% | 7.781,00 |
| 09.03.2021 | 25,25 | 25,30 | 25,21 | 25,25 | 0,04% | 13.646,00 |
| 08.03.2021 | 25,22 | 25,24 | 25,19 | 25,24 | 0,16% | 7.696,00 |
| 05.03.2021 | 25,20 | 25,29 | 25,20 | 25,20 | -0,08% | 12.683,00 |
| 04.03.2021 | 25,27 | 25,28 | 25,20 | 25,22 | -0,09% | 25.182,00 |
| 03.03.2021 | 25,22 | 25,27 | 25,20 | 25,24 | 0,37% | 5.455,00 |
| 02.03.2021 | 25,21 | 25,22 | 25,10 | 25,15 | 0,16% | 27.086,00 |
| 01.03.2021 | 25,23 | 25,26 | 25,11 | 25,11 | -0,28% | 14.677,00 |
| 26.02.2021 | 25,23 | 25,23 | 25,15 | 25,18 | -1,18% | 14.862,00 |
| 25.02.2021 | 25,51 | 25,54 | 25,45 | 25,48 | -0,16% | 34.550,00 |
| 24.02.2021 | 25,52 | 25,57 | 25,41 | 25,52 | -0,42% | 22.101,00 |
| 23.02.2021 | 25,58 | 25,63 | 25,55 | 25,63 | 0,58% | 2.093,00 |
| 22.02.2021 | 25,52 | 25,55 | 25,43 | 25,48 | 0,00% | 4.390,00 |
| 19.02.2021 | 25,59 | 25,65 | 25,48 | 25,48 | -0,08% | 16.557,00 |
| 18.02.2021 | 25,45 | 25,62 | 25,45 | 25,50 | 0,16% | 6.067,00 |
| 17.02.2021 | 25,48 | 25,61 | 25,42 | 25,46 | 0,08% | 12.950,00 |
| 16.02.2021 | 25,42 | 25,55 | 25,42 | 25,44 | -0,16% | 16.675,00 |
| 12.02.2021 | 25,47 | 25,69 | 25,40 | 25,48 | 0,12% | 10.145,00 |
| 11.02.2021 | 25,78 | 25,78 | 25,43 | 25,45 | -0,90% | 13.843,00 |
| 10.02.2021 | 25,74 | 25,74 | 25,65 | 25,68 | -0,04% | 6.551,00 |
| 09.02.2021 | 25,69 | 25,73 | 25,57 | 25,69 | 0,47% | 9.116,00 |
| 08.02.2021 | 25,60 | 25,63 | 25,50 | 25,57 | -0,16% | 5.198,00 |
| 05.02.2021 | 25,55 | 25,61 | 25,51 | 25,61 | 0,04% | 4.472,00 |
| 04.02.2021 | 25,46 | 25,71 | 25,46 | 25,60 | 0,69% | 7.145,00 |
| 03.02.2021 | 25,55 | 25,55 | 25,42 | 25,43 | -0,37% | 3.857,00 |
| 02.02.2021 | 25,52 | 25,74 | 25,49 | 25,52 | 0,35% | 5.250,00 |
| 01.02.2021 | 25,40 | 25,54 | 25,40 | 25,43 | -0,39% | 5.542,00 |
| 29.01.2021 | 25,55 | 25,55 | 25,41 | 25,53 | 0,51% | 6.483,00 |
| 28.01.2021 | 25,51 | 25,57 | 25,35 | 25,40 | 0,00% | 5.043,00 |
| 27.01.2021 | 25,53 | 25,53 | 25,40 | 25,40 | -0,12% | 13.404,00 |
| 26.01.2021 | 25,56 | 25,56 | 25,43 | 25,43 | -0,39% | 13.510,00 |
| 25.01.2021 | 25,60 | 25,60 | 25,35 | 25,53 | -0,08% | 19.502,00 |
| 22.01.2021 | 25,36 | 25,55 | 25,36 | 25,55 | 0,20% | 1.940,00 |
| 21.01.2021 | 25,50 | 25,60 | 25,41 | 25,50 | -0,39% | 4.041,00 |