58,505$
-0,18%
Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 59,69 | 60,05 | 58,32 | 58,61 | -2,51% | 429.933,00 |
| 24.04.2024 | 59,62 | 60,47 | 59,39 | 60,12 | -0,18% | 304.813,00 |
| 23.04.2024 | 59,00 | 60,38 | 58,50 | 60,23 | 1,74% | 441.046,00 |
| 22.04.2024 | 58,52 | 59,27 | 58,22 | 59,20 | 0,89% | 510.766,00 |
| 19.04.2024 | 55,61 | 58,71 | 55,46 | 58,68 | 4,82% | 829.891,00 |
| 18.04.2024 | 55,00 | 56,39 | 54,68 | 55,98 | 0,07% | 544.559,00 |
| 17.04.2024 | 56,21 | 56,89 | 55,67 | 55,94 | 0,79% | 596.235,00 |
| 16.04.2024 | 55,90 | 56,38 | 55,50 | 55,50 | -1,63% | 358.457,00 |
| 15.04.2024 | 56,84 | 57,35 | 55,63 | 56,42 | -0,18% | 414.331,00 |
| 12.04.2024 | 56,49 | 56,94 | 56,05 | 56,52 | -0,98% | 226.213,00 |
| 11.04.2024 | 57,12 | 57,54 | 56,27 | 57,08 | -0,11% | 313.531,00 |
| 10.04.2024 | 58,26 | 58,73 | 56,71 | 57,14 | -4,56% | 444.440,00 |
| 09.04.2024 | 59,71 | 60,16 | 59,38 | 59,87 | 0,81% | 363.935,00 |
| 08.04.2024 | 58,34 | 59,59 | 58,34 | 59,39 | 1,26% | 533.964,00 |
| 05.04.2024 | 58,04 | 59,14 | 57,90 | 58,65 | 0,72% | 612.213,00 |
| 04.04.2024 | 57,82 | 59,28 | 57,82 | 58,23 | 0,57% | 418.804,00 |
| 03.04.2024 | 58,14 | 58,91 | 57,68 | 57,90 | -1,08% | 408.380,00 |
| 02.04.2024 | 58,91 | 59,55 | 58,49 | 58,53 | -1,78% | 494.880,00 |
| 01.04.2024 | 60,63 | 61,26 | 59,52 | 59,59 | -3,18% | 521.230,00 |
| 28.03.2024 | 60,61 | 61,70 | 60,57 | 61,55 | 1,28% | 467.071,00 |
| 27.03.2024 | 58,96 | 60,87 | 58,96 | 60,77 | 3,83% | 405.540,00 |
| 26.03.2024 | 59,41 | 59,50 | 58,33 | 58,53 | -0,93% | 362.262,00 |
| 25.03.2024 | 59,76 | 60,26 | 58,99 | 59,08 | -0,64% | 293.001,00 |
| 22.03.2024 | 61,07 | 61,63 | 59,45 | 59,46 | -2,28% | 381.286,00 |
| 21.03.2024 | 60,75 | 61,78 | 60,59 | 60,85 | 0,88% | 341.115,00 |
| 20.03.2024 | 59,39 | 60,91 | 59,08 | 60,32 | 0,90% | 550.537,00 |
| 19.03.2024 | 59,48 | 60,18 | 59,41 | 59,78 | 0,45% | 298.819,00 |
| 18.03.2024 | 59,08 | 60,20 | 58,57 | 59,51 | 0,86% | 487.596,00 |
| 15.03.2024 | 57,80 | 59,45 | 57,80 | 59,00 | 1,58% | 838.990,00 |
| 14.03.2024 | 59,01 | 59,25 | 57,64 | 58,08 | -1,88% | 399.943,00 |
| 13.03.2024 | 59,15 | 60,11 | 58,96 | 59,19 | -0,24% | 292.228,00 |
| 12.03.2024 | 59,92 | 60,20 | 59,08 | 59,33 | -1,36% | 452.660,00 |
| 11.03.2024 | 60,37 | 61,08 | 60,10 | 60,15 | -0,89% | 626.656,00 |
| 08.03.2024 | 60,90 | 61,73 | 60,32 | 60,69 | -0,43% | 358.557,00 |
| 07.03.2024 | 61,54 | 62,02 | 60,59 | 60,95 | 0,03% | 281.701,00 |
| 06.03.2024 | 60,78 | 61,78 | 59,59 | 60,93 | -0,31% | 330.755,00 |
| 05.03.2024 | 57,56 | 61,14 | 57,56 | 61,12 | 5,38% | 542.367,00 |
| 04.03.2024 | 58,05 | 59,05 | 57,58 | 58,00 | -0,17% | 375.590,00 |
| 01.03.2024 | 58,35 | 58,35 | 56,94 | 58,10 | -0,94% | 289.747,00 |
| 29.02.2024 | 58,80 | 59,54 | 58,38 | 58,65 | 1,79% | 285.053,00 |
| 28.02.2024 | 58,06 | 58,52 | 57,53 | 57,62 | -1,61% | 214.879,00 |
| 27.02.2024 | 58,37 | 59,00 | 58,03 | 58,56 | 0,86% | 249.367,00 |
| 26.02.2024 | 58,20 | 58,75 | 57,78 | 58,06 | -1,04% | 334.632,00 |
| 23.02.2024 | 59,12 | 59,40 | 58,41 | 58,67 | -0,86% | 346.155,00 |
| 22.02.2024 | 58,76 | 59,38 | 58,56 | 59,18 | 0,12% | 354.173,00 |
| 21.02.2024 | 58,96 | 59,38 | 58,58 | 59,11 | -0,27% | 260.408,00 |
| 20.02.2024 | 58,86 | 59,82 | 58,86 | 59,27 | -0,47% | 295.906,00 |
| 16.02.2024 | 59,77 | 60,74 | 59,24 | 59,55 | -1,19% | 386.948,00 |
| 15.02.2024 | 58,08 | 60,75 | 58,08 | 60,27 | 4,15% | 558.655,00 |
| 14.02.2024 | 56,94 | 57,98 | 56,66 | 57,87 | 2,72% | 585.454,00 |
| 13.02.2024 | 57,55 | 58,00 | 55,67 | 56,34 | -5,36% | 829.794,00 |
| 12.02.2024 | 59,40 | 60,70 | 59,37 | 59,53 | 0,44% | 752.531,00 |
| 09.02.2024 | 59,49 | 59,92 | 58,34 | 59,27 | -0,22% | 440.179,00 |
| 08.02.2024 | 58,99 | 59,53 | 58,43 | 59,40 | 0,76% | 352.359,00 |
| 07.02.2024 | 59,31 | 60,04 | 57,98 | 58,95 | -0,29% | 426.764,00 |
| 06.02.2024 | 59,52 | 60,06 | 58,58 | 59,12 | -0,74% | 412.495,00 |
| 05.02.2024 | 59,64 | 60,17 | 58,58 | 59,56 | -1,16% | 485.731,00 |
| 02.02.2024 | 59,28 | 61,03 | 59,28 | 60,26 | -0,36% | 500.646,00 |
| 01.02.2024 | 61,42 | 61,81 | 58,45 | 60,48 | -0,85% | 853.725,00 |
| 31.01.2024 | 62,69 | 63,56 | 60,73 | 61,00 | -4,10% | 609.877,00 |
| 30.01.2024 | 63,77 | 64,26 | 63,28 | 63,61 | -0,48% | 408.271,00 |
| 29.01.2024 | 61,98 | 63,95 | 61,97 | 63,92 | 3,48% | 478.145,00 |
| 26.01.2024 | 63,05 | 63,83 | 61,55 | 61,77 | -1,47% | 633.562,00 |
| 25.01.2024 | 63,86 | 64,18 | 62,07 | 62,69 | -0,38% | 1.095.606,00 |
| 24.01.2024 | 62,70 | 64,02 | 62,02 | 62,93 | 0,62% | 527.055,00 |
| 23.01.2024 | 64,70 | 64,90 | 62,53 | 62,54 | -2,49% | 649.557,00 |
| 22.01.2024 | 64,52 | 64,64 | 63,49 | 64,14 | 0,60% | 558.514,00 |
| 19.01.2024 | 63,45 | 63,93 | 62,23 | 63,76 | 1,01% | 623.278,00 |
| 18.01.2024 | 61,62 | 63,71 | 60,04 | 63,12 | 2,32% | 803.755,00 |
| 17.01.2024 | 61,37 | 63,09 | 61,02 | 61,69 | -1,36% | 636.871,00 |
| 16.01.2024 | 61,79 | 63,26 | 61,25 | 62,54 | -0,06% | 601.234,00 |
| 12.01.2024 | 63,90 | 63,94 | 61,92 | 62,58 | -1,15% | 323.621,00 |
| 11.01.2024 | 62,52 | 63,36 | 61,54 | 63,31 | 0,33% | 552.768,00 |
| 10.01.2024 | 62,21 | 63,22 | 61,51 | 63,10 | 1,21% | 449.837,00 |
| 09.01.2024 | 62,22 | 63,20 | 61,86 | 62,35 | -1,60% | 478.734,00 |
| 08.01.2024 | 62,80 | 63,39 | 62,33 | 63,36 | 0,80% | 243.257,00 |
| 05.01.2024 | 61,42 | 63,27 | 61,32 | 62,86 | 1,24% | 338.238,00 |
| 04.01.2024 | 61,32 | 62,43 | 61,31 | 62,09 | 1,54% | 385.965,00 |
| 03.01.2024 | 63,50 | 63,53 | 60,85 | 61,15 | -4,47% | 439.647,00 |
| 02.01.2024 | 64,11 | 65,51 | 63,54 | 64,01 | -0,96% | 511.801,00 |
| 29.12.2023 | 65,22 | 65,47 | 64,46 | 64,63 | -1,30% | 362.133,00 |
| 28.12.2023 | 64,55 | 65,49 | 64,55 | 65,48 | 0,89% | 285.760,00 |
| 27.12.2023 | 64,72 | 65,12 | 64,43 | 64,90 | 0,32% | 299.031,00 |
| 26.12.2023 | 64,33 | 65,04 | 64,02 | 64,69 | 1,03% | 236.665,00 |
| 22.12.2023 | 63,69 | 64,38 | 63,56 | 64,03 | 1,11% | 229.361,00 |
| 21.12.2023 | 62,44 | 63,50 | 62,07 | 63,33 | 2,33% | 596.639,00 |
| 20.12.2023 | 63,84 | 64,31 | 61,39 | 61,89 | -3,08% | 555.101,00 |
| 19.12.2023 | 62,41 | 64,22 | 62,01 | 63,86 | 2,75% | 823.810,00 |
| 18.12.2023 | 62,68 | 62,97 | 61,88 | 62,15 | -0,32% | 728.349,00 |
| 15.12.2023 | 62,68 | 63,22 | 61,20 | 62,35 | -0,49% | 1.727.332,00 |
| 14.12.2023 | 61,66 | 63,87 | 61,37 | 62,66 | 4,56% | 1.254.628,00 |
| 13.12.2023 | 57,05 | 59,93 | 56,90 | 59,93 | 4,86% | 655.206,00 |
| 12.12.2023 | 57,97 | 58,05 | 56,99 | 57,15 | -1,45% | 384.203,00 |
| 11.12.2023 | 57,70 | 58,33 | 57,37 | 57,99 | 0,47% | 405.398,00 |
| 08.12.2023 | 57,72 | 58,48 | 57,44 | 57,72 | 0,54% | 355.215,00 |
| 07.12.2023 | 56,79 | 57,44 | 56,61 | 57,41 | 1,74% | 392.047,00 |
| 06.12.2023 | 57,21 | 58,79 | 56,32 | 56,43 | -0,51% | 250.316,00 |
| 05.12.2023 | 56,85 | 57,20 | 56,18 | 56,72 | -0,56% | 355.450,00 |
| 04.12.2023 | 56,17 | 57,54 | 56,15 | 57,04 | 0,72% | 350.917,00 |
| 01.12.2023 | 54,62 | 57,03 | 53,69 | 56,63 | 3,17% | 861.844,00 |