Echtzeit-Aktienkurs Texas Capital Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Texas Capital Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 75,75 | 78,57 | 74,82 | 76,11 | -1,83% | - |
| 25.02.2021 | 79,15 | 80,12 | 0,00 | 77,53 | -2,91% | - |
| 24.02.2021 | 77,85 | 80,67 | 77,84 | 79,85 | 1,82% | - |
| 23.02.2021 | 77,11 | 78,65 | 75,11 | 78,42 | 1,57% | - |
| 22.02.2021 | 75,95 | 77,91 | 75,67 | 77,21 | 2,72% | - |
| 19.02.2021 | 72,45 | 75,96 | 72,12 | 75,16 | 5,84% | - |
| 18.02.2021 | 70,76 | 71,69 | 70,09 | 71,02 | 0,20% | - |
| 17.02.2021 | 71,54 | 71,86 | 70,34 | 70,88 | -1,02% | - |
| 16.02.2021 | 72,33 | 72,71 | 70,97 | 71,61 | 2,51% | - |
| 12.02.2021 | 69,25 | 69,97 | 68,42 | 69,86 | 1,00% | - |
| 11.02.2021 | 69,29 | 69,50 | 66,85 | 69,17 | -0,32% | - |
| 10.02.2021 | 69,51 | 70,25 | 68,65 | 69,39 | 0,37% | - |
| 09.02.2021 | 67,22 | 69,35 | 67,03 | 69,13 | 1,81% | - |
| 08.02.2021 | 67,37 | 68,21 | 66,44 | 67,90 | 1,56% | - |
| 05.02.2021 | 65,49 | 66,97 | 65,49 | 66,86 | -0,52% | - |
| 04.02.2021 | 66,17 | 67,75 | 65,93 | 67,21 | 3,47% | - |
| 03.02.2021 | 63,82 | 65,33 | 62,77 | 64,96 | 0,32% | - |
| 02.02.2021 | 63,77 | 64,92 | 63,36 | 64,75 | 4,82% | - |
| 01.02.2021 | 62,05 | 62,10 | 61,78 | 61,78 | 2,68% | - |
| 29.01.2021 | 60,17 | 60,17 | 60,17 | 60,17 | -3,74% | - |
| 28.01.2021 | 62,33 | 63,45 | 62,01 | 62,51 | 1,78% | - |
| 27.01.2021 | 62,74 | 63,00 | 60,79 | 61,41 | -2,91% | - |
| 26.01.2021 | 64,32 | 64,53 | 62,94 | 63,25 | -3,45% | - |
| 25.01.2021 | 63,94 | 65,88 | 62,77 | 65,51 | -1,15% | - |
| 22.01.2021 | 64,54 | 67,35 | 64,37 | 66,27 | -0,07% | - |
| 21.01.2021 | 67,43 | 67,74 | 65,34 | 66,32 | -3,54% | - |
| 20.01.2021 | 69,05 | 69,77 | 68,13 | 68,75 | -0,54% | - |
| 19.01.2021 | 68,58 | 69,54 | 67,74 | 69,12 | 1,23% | - |
| 15.01.2021 | 67,95 | 69,96 | 67,53 | 68,28 | -2,32% | - |
| 14.01.2021 | 70,45 | 70,65 | 69,13 | 69,90 | 2,43% | - |
| 13.01.2021 | 67,34 | 68,42 | 66,51 | 68,24 | 0,70% | - |
| 12.01.2021 | 67,06 | 68,24 | 66,18 | 67,77 | 2,84% | - |
| 11.01.2021 | 64,81 | 66,20 | 64,74 | 65,90 | 1,98% | - |
| 08.01.2021 | 63,96 | 64,96 | 63,31 | 64,62 | -1,99% | - |
| 07.01.2021 | 66,87 | 66,97 | 65,76 | 65,93 | 2,19% | - |
| 06.01.2021 | 64,20 | 65,98 | 63,87 | 64,52 | 8,43% | - |
| 05.01.2021 | 59,15 | 60,65 | 58,58 | 59,50 | 1,41% | - |
| 04.01.2021 | 59,25 | 59,44 | 57,43 | 58,67 | -1,56% | - |
| 31.12.2020 | 58,99 | 59,79 | 58,86 | 59,60 | 1,52% | - |
| 30.12.2020 | 59,09 | 59,23 | 58,06 | 58,71 | 0,30% | - |
| 29.12.2020 | 58,54 | 58,54 | 58,53 | 58,53 | -1,78% | - |
| 28.12.2020 | 59,77 | 61,09 | 58,90 | 59,59 | 0,54% | - |
| 24.12.2020 | 58,07 | 60,56 | 57,70 | 59,27 | -0,07% | - |
| 23.12.2020 | 58,52 | 59,69 | 58,32 | 59,31 | 2,71% | - |
| 22.12.2020 | 58,26 | 58,38 | 56,86 | 57,75 | -0,88% | - |
| 21.12.2020 | 58,04 | 59,05 | 57,70 | 58,26 | -0,44% | - |
| 18.12.2020 | 59,80 | 60,13 | 57,39 | 58,52 | -2,12% | - |
| 17.12.2020 | 58,64 | 60,09 | 57,76 | 59,79 | -0,18% | - |
| 16.12.2020 | 59,06 | 60,48 | 58,71 | 59,89 | 0,10% | - |
| 15.12.2020 | 57,90 | 59,94 | 57,41 | 59,83 | -5,29% | - |
| 14.12.2020 | 57,83 | 63,17 | 55,73 | 63,17 | 5,47% | - |
| 11.12.2020 | 57,82 | 61,85 | 57,34 | 59,90 | 4,27% | - |
| 10.12.2020 | 56,84 | 57,83 | 56,65 | 57,44 | 1,17% | - |
| 09.12.2020 | 58,57 | 58,57 | 56,49 | 56,78 | 0,42% | - |
| 08.12.2020 | 57,37 | 58,26 | 56,20 | 56,54 | -2,01% | - |
| 07.12.2020 | 55,88 | 57,97 | 55,76 | 57,70 | 0,57% | - |
| 04.12.2020 | 57,28 | 57,49 | 56,34 | 57,38 | 1,47% | - |
| 03.12.2020 | 56,33 | 57,22 | 56,18 | 56,55 | -0,72% | - |
| 02.12.2020 | 56,08 | 57,86 | 55,21 | 56,96 | 1,92% | - |
| 01.12.2020 | 56,22 | 56,89 | 55,26 | 55,88 | -0,21% | - |
| 30.11.2020 | 56,24 | 56,91 | 55,89 | 56,00 | -1,58% | - |
| 27.11.2020 | 57,30 | 58,51 | 55,80 | 56,90 | -2,07% | - |
| 25.11.2020 | 0,00 | 58,15 | 0,00 | 58,10 | 1,52% | - |
| 24.11.2020 | 56,69 | 57,78 | 56,23 | 57,23 | 2,95% | - |
| 23.11.2020 | 54,97 | 55,91 | 54,89 | 55,59 | 2,62% | - |
| 20.11.2020 | 52,56 | 54,40 | 51,96 | 54,17 | 1,01% | - |
| 19.11.2020 | 51,91 | 53,71 | 51,88 | 53,63 | 0,47% | - |
| 18.11.2020 | 55,58 | 55,93 | 53,27 | 53,38 | -1,52% | - |
| 17.11.2020 | 54,05 | 54,26 | 54,05 | 54,21 | -0,68% | - |
| 16.11.2020 | 53,83 | 55,25 | 53,50 | 54,58 | 6,17% | - |
| 13.11.2020 | 51,96 | 52,51 | 51,04 | 51,41 | 2,78% | - |
| 12.11.2020 | 50,31 | 50,81 | 48,87 | 50,02 | -3,13% | - |
| 11.11.2020 | 50,93 | 51,74 | 0,00 | 51,63 | -1,28% | - |
| 10.11.2020 | 52,81 | 54,42 | 52,27 | 52,30 | 1,59% | - |
| 09.11.2020 | 50,89 | 54,00 | 50,89 | 51,48 | 17,17% | - |
| 06.11.2020 | 44,74 | 44,83 | 43,30 | 43,94 | -1,35% | - |
| 05.11.2020 | 44,36 | 44,85 | 43,33 | 44,54 | 1,18% | - |
| 04.11.2020 | 44,29 | 45,15 | 43,78 | 44,02 | -2,88% | - |
| 03.11.2020 | 45,85 | 45,98 | 44,84 | 45,32 | 0,61% | - |
| 02.11.2020 | 0,00 | 45,63 | 0,00 | 45,05 | -0,02% | - |
| 30.10.2020 | 44,07 | 45,09 | 43,28 | 45,06 | 2,06% | - |
| 29.10.2020 | 43,47 | 44,78 | 43,41 | 44,15 | 0,32% | - |
| 28.10.2020 | 44,01 | 44,01 | 44,01 | 44,01 | 5,15% | - |
| 27.10.2020 | 41,92 | 41,94 | 41,30 | 41,85 | -2,97% | - |
| 26.10.2020 | 42,69 | 43,24 | 42,34 | 43,13 | 0,78% | - |
| 23.10.2020 | 42,31 | 42,86 | 41,47 | 42,80 | 5,20% | - |
| 22.10.2020 | 39,53 | 41,00 | 38,65 | 40,68 | 5,14% | - |
| 21.10.2020 | 37,80 | 38,77 | 37,16 | 38,69 | 2,41% | - |
| 20.10.2020 | 38,56 | 38,56 | 37,14 | 37,78 | 0,89% | - |
| 19.10.2020 | 38,58 | 38,91 | 37,21 | 37,45 | -1,28% | - |
| 16.10.2020 | 37,42 | 38,20 | 37,09 | 37,93 | -1,76% | - |
| 15.10.2020 | 36,15 | 38,61 | 36,05 | 38,61 | 6,06% | - |
| 14.10.2020 | 36,72 | 36,77 | 35,70 | 36,41 | 0,03% | - |
| 13.10.2020 | 36,60 | 37,14 | 35,26 | 36,40 | -3,11% | - |
| 12.10.2020 | 36,76 | 37,74 | 36,50 | 37,57 | 3,21% | - |
| 09.10.2020 | 37,73 | 37,73 | 35,93 | 36,40 | -3,63% | - |
| 08.10.2020 | 36,78 | 37,83 | 36,65 | 37,77 | 1,79% | - |
| 07.10.2020 | 37,55 | 37,74 | 36,31 | 37,10 | 4,10% | - |
| 06.10.2020 | 35,64 | 35,64 | 35,64 | 35,64 | 0,28% | - |
| 05.10.2020 | 35,57 | 35,58 | 35,54 | 35,54 | 7,00% | - |