Echtzeit-Aktienkurs Texas Capital Bancshares
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,06 | 26,52 | 24,62 | 25,19 | -1,39% | - |
| 25.02.2021 | 25,69 | 26,75 | 24,87 | 25,54 | -2,43% | - |
| 24.02.2021 | 25,43 | 26,18 | 25,43 | 26,18 | 2,33% | - |
| 23.02.2021 | 25,75 | 26,93 | 25,49 | 25,58 | 0,18% | - |
| 22.02.2021 | 25,54 | 25,54 | 25,54 | 25,54 | 0,02% | - |
| 19.02.2021 | 25,56 | 26,17 | 24,82 | 25,53 | 2,55% | - |
| 18.02.2021 | 25,75 | 26,93 | 24,90 | 24,90 | -2,64% | - |
| 17.02.2021 | 25,76 | 26,97 | 24,18 | 25,57 | 0,04% | - |
| 16.02.2021 | 24,86 | 26,21 | 24,86 | 25,56 | -0,41% | - |
| 12.02.2021 | 25,50 | 26,28 | 24,82 | 25,67 | -0,25% | - |
| 11.02.2021 | 27,06 | 27,06 | 24,41 | 25,73 | 0,06% | - |
| 10.02.2021 | 25,81 | 26,32 | 24,38 | 25,72 | 0,25% | - |
| 09.02.2021 | 26,25 | 26,26 | 25,05 | 25,65 | -0,06% | - |
| 08.02.2021 | 24,33 | 26,29 | 24,33 | 25,67 | 0,49% | - |
| 05.02.2021 | 24,94 | 26,13 | 24,94 | 25,54 | -0,02% | - |
| 04.02.2021 | 24,97 | 26,14 | 24,92 | 25,55 | 0,45% | - |
| 03.02.2021 | 25,56 | 26,23 | 24,82 | 25,43 | -0,72% | - |
| 02.02.2021 | 25,44 | 26,12 | 24,91 | 25,62 | 0,55% | - |
| 01.02.2021 | 26,82 | 26,82 | 24,78 | 25,48 | 0,08% | - |
| 29.01.2021 | 25,54 | 26,82 | 24,78 | 25,46 | -0,06% | - |
| 28.01.2021 | 25,63 | 26,04 | 24,83 | 25,47 | 0,16% | - |
| 27.01.2021 | 25,57 | 26,84 | 24,79 | 25,43 | -0,02% | - |
| 26.01.2021 | 25,43 | 26,09 | 24,76 | 25,44 | 1,82% | - |
| 25.01.2021 | 25,57 | 26,14 | 24,90 | 24,98 | -2,33% | - |
| 22.01.2021 | 25,33 | 25,58 | 24,71 | 25,58 | 0,02% | - |
| 21.01.2021 | 25,46 | 26,17 | 25,46 | 25,57 | -0,16% | - |
| 20.01.2021 | 26,15 | 26,15 | 25,54 | 25,61 | 0,57% | - |
| 19.01.2021 | 24,26 | 26,17 | 24,26 | 25,47 | 0,00% | - |
| 15.01.2021 | 25,67 | 26,12 | 24,23 | 25,47 | -0,10% | - |
| 14.01.2021 | 25,44 | 26,13 | 24,83 | 25,49 | 0,16% | - |
| 13.01.2021 | 25,42 | 25,45 | 25,40 | 25,45 | 0,65% | - |
| 12.01.2021 | 26,79 | 26,79 | 24,80 | 25,29 | 2,02% | - |
| 11.01.2021 | 25,61 | 26,79 | 24,78 | 24,79 | -2,52% | - |
| 08.01.2021 | 24,67 | 25,45 | 24,67 | 25,43 | -0,14% | - |
| 07.01.2021 | 25,36 | 26,01 | 24,80 | 25,46 | -0,04% | - |
| 06.01.2021 | 25,53 | 26,84 | 24,77 | 25,47 | 0,02% | - |
| 05.01.2021 | 25,52 | 26,07 | 24,83 | 25,47 | 2,62% | - |
| 04.01.2021 | 25,43 | 26,10 | 24,77 | 24,82 | -2,72% | - |
| 31.12.2020 | 25,45 | 26,10 | 24,86 | 25,51 | 0,00% | - |
| 30.12.2020 | 24,11 | 26,09 | 24,11 | 25,51 | 0,33% | - |
| 29.12.2020 | 25,51 | 26,31 | 24,83 | 25,43 | 2,01% | - |
| 28.12.2020 | 24,93 | 25,64 | 24,93 | 24,93 | -0,10% | - |
| 24.12.2020 | 25,56 | 25,72 | 24,91 | 24,95 | -0,93% | - |
| 23.12.2020 | 24,14 | 26,15 | 24,14 | 25,19 | -1,02% | - |
| 22.12.2020 | 25,00 | 26,36 | 24,91 | 25,45 | -1,53% | - |
| 21.12.2020 | 25,47 | 26,31 | 25,47 | 25,84 | 0,43% | - |
| 18.12.2020 | 25,48 | 25,75 | 24,93 | 25,73 | -0,68% | - |
| 17.12.2020 | 25,58 | 26,50 | 24,96 | 25,91 | 0,70% | - |
| 16.12.2020 | 25,76 | 26,37 | 25,11 | 25,73 | -0,12% | - |
| 15.12.2020 | 25,75 | 26,59 | 25,16 | 25,76 | 1,94% | - |
| 14.12.2020 | 25,79 | 25,96 | 25,15 | 25,27 | -2,75% | - |
| 11.12.2020 | 24,52 | 26,78 | 24,52 | 25,98 | -0,67% | - |
| 10.12.2020 | 26,21 | 26,83 | 25,48 | 26,16 | -0,76% | - |
| 09.12.2020 | 25,85 | 26,78 | 25,19 | 26,36 | 1,13% | - |
| 08.12.2020 | 26,06 | 26,06 | 26,06 | 26,06 | 0,87% | - |
| 07.12.2020 | 25,72 | 26,53 | 25,03 | 25,84 | -0,23% | - |
| 04.12.2020 | 24,92 | 26,44 | 24,92 | 25,90 | 1,23% | - |
| 03.12.2020 | 25,65 | 26,24 | 24,99 | 25,58 | -0,23% | - |
| 02.12.2020 | 25,02 | 26,23 | 25,02 | 25,64 | -0,10% | - |
| 01.12.2020 | 25,64 | 25,75 | 24,96 | 25,67 | 0,02% | - |
| 30.11.2020 | 23,91 | 26,23 | 23,91 | 25,66 | 0,75% | - |
| 27.11.2020 | 25,98 | 26,96 | 25,47 | 25,47 | -1,34% | - |
| 25.11.2020 | 25,40 | 26,91 | 25,36 | 25,82 | -1,34% | - |
| 24.11.2020 | 26,03 | 26,91 | 25,40 | 26,17 | 0,52% | - |
| 23.11.2020 | 25,75 | 26,87 | 25,15 | 26,03 | 0,29% | - |
| 20.11.2020 | 27,95 | 27,95 | 25,88 | 25,96 | -1,16% | - |
| 19.11.2020 | 25,58 | 27,06 | 25,58 | 26,26 | 1,19% | - |
| 18.11.2020 | 25,83 | 26,85 | 25,32 | 25,95 | 0,14% | - |
| 17.11.2020 | 25,19 | 25,92 | 25,19 | 25,92 | -0,06% | - |
| 16.11.2020 | 25,90 | 27,78 | 25,21 | 25,93 | -0,12% | - |
| 13.11.2020 | 25,45 | 26,82 | 25,45 | 25,96 | 1,27% | - |
| 12.11.2020 | 25,20 | 26,42 | 25,20 | 25,64 | 0,20% | - |
| 11.11.2020 | 24,33 | 25,62 | 24,33 | 25,59 | -0,54% | - |
| 10.11.2020 | 25,53 | 27,03 | 25,40 | 25,73 | 0,84% | - |
| 09.11.2020 | 25,60 | 26,92 | 24,80 | 25,51 | 0,49% | - |
| 06.11.2020 | 25,40 | 26,68 | 24,72 | 25,39 | 0,34% | - |
| 05.11.2020 | 25,67 | 26,23 | 24,66 | 25,30 | -0,69% | - |
| 04.11.2020 | 25,47 | 26,06 | 24,81 | 25,48 | 0,93% | - |
| 03.11.2020 | 25,35 | 25,96 | 24,63 | 25,24 | 2,37% | - |
| 02.11.2020 | 25,35 | 25,94 | 24,62 | 24,66 | -2,07% | - |
| 30.10.2020 | 25,31 | 25,91 | 24,63 | 25,18 | -0,20% | - |
| 29.10.2020 | 25,55 | 26,15 | 24,72 | 25,23 | -0,41% | - |
| 28.10.2020 | 26,11 | 26,11 | 24,77 | 25,33 | -0,61% | - |
| 27.10.2020 | 26,15 | 26,15 | 24,70 | 25,49 | 2,37% | - |
| 26.10.2020 | 24,93 | 25,52 | 24,90 | 24,90 | -2,49% | - |
| 23.10.2020 | 25,64 | 25,76 | 24,94 | 25,53 | 0,59% | - |
| 22.10.2020 | 24,80 | 26,00 | 24,74 | 25,38 | 2,55% | - |
| 21.10.2020 | 25,55 | 26,16 | 24,75 | 24,75 | -0,68% | - |
| 20.10.2020 | 26,17 | 26,17 | 24,92 | 24,92 | -4,92% | - |
| 19.10.2020 | 25,03 | 26,21 | 25,01 | 26,21 | 4,65% | - |
| 16.10.2020 | 25,69 | 25,70 | 25,05 | 25,05 | -2,57% | - |
| 15.10.2020 | 26,25 | 26,45 | 25,37 | 25,71 | -2,80% | - |
| 14.10.2020 | 25,69 | 26,45 | 24,05 | 26,45 | 1,93% | - |
| 13.10.2020 | 24,05 | 26,85 | 24,05 | 25,95 | 3,57% | - |
| 12.10.2020 | 24,05 | 26,60 | 24,05 | 25,05 | -2,22% | - |
| 09.10.2020 | 23,94 | 26,37 | 23,94 | 25,62 | -1,33% | - |
| 08.10.2020 | 23,94 | 26,58 | 23,94 | 25,97 | 0,12% | - |
| 07.10.2020 | 25,15 | 26,53 | 24,54 | 25,94 | 0,02% | - |
| 06.10.2020 | 24,12 | 26,53 | 24,12 | 25,93 | 3,53% | - |
| 05.10.2020 | 25,53 | 26,41 | 24,95 | 25,05 | -2,64% | - |