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 | 24,99 | 24,98 | 24,99 | 0,00% | 1.885,00 |
| 03.06.2021 | 24,98 | 25,03 | 24,97 | 24,99 | -0,11% | 8.397,00 |
| 02.06.2021 | 25,04 | 25,04 | 25,00 | 25,01 | -0,11% | 5.332,00 |
| 01.06.2021 | 25,03 | 25,04 | 25,00 | 25,04 | 0,00% | 5.124,00 |
| 28.05.2021 | 25,00 | 25,04 | 24,98 | 25,04 | -1,49% | 5.318,00 |
| 27.05.2021 | 25,40 | 25,42 | 25,40 | 25,42 | 0,20% | 6.353,00 |
| 26.05.2021 | 25,38 | 25,38 | 25,37 | 25,37 | -0,04% | 2.367,00 |
| 25.05.2021 | 25,39 | 25,40 | 25,38 | 25,38 | -0,12% | 2.913,00 |
| 24.05.2021 | 25,40 | 25,42 | 25,40 | 25,41 | 0,00% | 4.030,00 |
| 21.05.2021 | 25,37 | 25,41 | 25,37 | 25,41 | 0,08% | 856,00 |
| 20.05.2021 | 25,37 | 25,39 | 25,37 | 25,39 | 0,04% | 1.717,00 |
| 19.05.2021 | 25,37 | 25,38 | 25,37 | 25,38 | 0,02% | 1.298,00 |
| 18.05.2021 | 25,37 | 25,38 | 25,37 | 25,38 | 0,02% | 3.203,00 |
| 17.05.2021 | 25,38 | 25,38 | 25,37 | 25,37 | -0,04% | 3.037,00 |
| 14.05.2021 | 25,37 | 25,39 | 25,37 | 25,38 | 0,04% | 9.209,00 |
| 13.05.2021 | 25,38 | 25,40 | 25,37 | 25,37 | -0,04% | 4.020,00 |
| 12.05.2021 | 25,38 | 25,39 | 25,36 | 25,38 | 0,00% | 3.352,00 |
| 11.05.2021 | 25,44 | 25,45 | 25,37 | 25,38 | -0,35% | 3.559,00 |
| 10.05.2021 | 25,49 | 25,52 | 25,45 | 25,47 | -0,24% | 373,00 |
| 07.05.2021 | 25,44 | 25,66 | 25,44 | 25,53 | -0,08% | 3.448,00 |
| 06.05.2021 | 25,59 | 25,63 | 25,50 | 25,55 | 0,20% | 2.508,00 |
| 05.05.2021 | 25,70 | 25,70 | 25,50 | 25,50 | -0,86% | 2.469,00 |
| 04.05.2021 | 25,71 | 25,74 | 25,67 | 25,72 | -0,16% | 3.788,00 |
| 03.05.2021 | 25,55 | 25,76 | 25,54 | 25,76 | 0,94% | 2.424,00 |
| 30.04.2021 | 25,52 | 25,66 | 25,43 | 25,52 | -0,27% | 776,00 |
| 29.04.2021 | 25,61 | 25,66 | 25,50 | 25,59 | 0,15% | 1.135,00 |
| 28.04.2021 | 25,58 | 25,61 | 25,53 | 25,55 | -0,16% | 870,00 |
| 27.04.2021 | 25,67 | 25,67 | 25,52 | 25,59 | 0,11% | 2.569,00 |
| 26.04.2021 | 25,64 | 25,68 | 25,52 | 25,56 | -0,46% | 1.602,00 |
| 23.04.2021 | 25,56 | 25,68 | 25,56 | 25,68 | 0,28% | 2.990,00 |
| 22.04.2021 | 25,62 | 25,62 | 25,49 | 25,61 | 0,19% | 2.869,00 |
| 21.04.2021 | 25,51 | 25,62 | 25,51 | 25,56 | 0,24% | 1.367,00 |
| 20.04.2021 | 25,52 | 25,54 | 25,50 | 25,50 | -0,48% | 149,00 |
| 19.04.2021 | 25,61 | 25,63 | 25,56 | 25,62 | 0,05% | 4.701,00 |
| 16.04.2021 | 25,63 | 25,63 | 25,61 | 25,61 | -0,04% | 660,00 |
| 15.04.2021 | 25,60 | 25,63 | 25,52 | 25,62 | 0,20% | 1.945,00 |
| 14.04.2021 | 25,64 | 25,64 | 25,55 | 25,57 | 0,24% | 1.356,00 |
| 13.04.2021 | 25,50 | 25,51 | 25,41 | 25,51 | -0,08% | 360,00 |
| 12.04.2021 | 25,50 | 25,53 | 25,48 | 25,53 | 0,20% | 890,00 |
| 09.04.2021 | 25,49 | 25,49 | 25,47 | 25,48 | 0,00% | 973,00 |
| 08.04.2021 | 25,46 | 25,48 | 25,46 | 25,48 | 0,00% | 698,00 |
| 07.04.2021 | 25,46 | 25,48 | 25,44 | 25,48 | 0,08% | 1.531,00 |
| 06.04.2021 | 25,45 | 25,47 | 25,43 | 25,46 | -0,08% | 1.672,00 |
| 05.04.2021 | 25,49 | 25,49 | 25,40 | 25,48 | -0,04% | 3.198,00 |
| 01.04.2021 | 25,50 | 25,53 | 25,45 | 25,49 | -0,12% | 2.081,00 |
| 31.03.2021 | 25,49 | 25,52 | 25,31 | 25,52 | 0,12% | 2.222,00 |
| 30.03.2021 | 25,49 | 25,49 | 25,40 | 25,49 | 0,28% | 4.428,00 |
| 29.03.2021 | 25,39 | 25,46 | 25,37 | 25,42 | -0,24% | 800,00 |
| 26.03.2021 | 25,43 | 25,49 | 25,43 | 25,48 | 0,16% | 2.792,00 |
| 25.03.2021 | 25,37 | 25,46 | 25,37 | 25,44 | -0,08% | 2.868,00 |
| 24.03.2021 | 25,36 | 25,46 | 25,35 | 25,46 | 0,06% | 4.089,00 |
| 23.03.2021 | 25,41 | 25,47 | 25,36 | 25,45 | 0,30% | 7.014,00 |
| 22.03.2021 | 25,32 | 25,48 | 25,32 | 25,37 | -0,24% | 4.056,00 |
| 19.03.2021 | 25,36 | 25,45 | 25,36 | 25,43 | -0,08% | 2.171,00 |
| 18.03.2021 | 25,37 | 25,45 | 25,37 | 25,45 | 0,51% | 12.249,00 |
| 17.03.2021 | 25,33 | 25,37 | 25,31 | 25,32 | -0,04% | 1.415,00 |
| 16.03.2021 | 25,29 | 25,45 | 25,29 | 25,33 | 0,08% | 6.985,00 |
| 15.03.2021 | 25,36 | 25,36 | 25,31 | 25,31 | -0,08% | 1.907,00 |
| 12.03.2021 | 25,35 | 25,35 | 25,30 | 25,33 | 0,00% | 3.382,00 |
| 11.03.2021 | 25,31 | 25,35 | 25,25 | 25,33 | 0,12% | 1.980,00 |
| 10.03.2021 | 25,30 | 25,30 | 25,26 | 25,30 | 0,16% | 1.083,00 |
| 09.03.2021 | 25,25 | 25,30 | 25,21 | 25,26 | 0,08% | 4.878,00 |
| 08.03.2021 | 25,22 | 25,24 | 25,20 | 25,24 | 0,12% | 1.838,00 |
| 05.03.2021 | 25,24 | 25,28 | 25,20 | 25,21 | -0,08% | 4.445,00 |
| 04.03.2021 | 25,22 | 25,28 | 25,20 | 25,23 | 0,08% | 2.868,00 |
| 03.03.2021 | 25,20 | 25,23 | 25,20 | 25,21 | 0,24% | 744,00 |
| 02.03.2021 | 25,11 | 25,22 | 25,10 | 25,15 | 0,16% | 3.414,00 |
| 01.03.2021 | 25,28 | 25,28 | 25,11 | 25,11 | -0,32% | 2.676,00 |
| 26.02.2021 | 25,23 | 25,23 | 25,16 | 25,19 | -1,45% | 5.412,00 |
| 25.02.2021 | 25,46 | 25,58 | 25,45 | 25,56 | 0,00% | 2.413,00 |
| 24.02.2021 | 25,52 | 25,58 | 25,41 | 25,56 | 0,16% | 6.385,00 |
| 23.02.2021 | 25,50 | 25,63 | 25,50 | 25,52 | 0,12% | 720,00 |
| 22.02.2021 | 25,52 | 25,55 | 25,43 | 25,49 | -0,14% | 1.943,00 |
| 19.02.2021 | 25,55 | 25,65 | 25,49 | 25,53 | -0,10% | 1.580,00 |
| 18.02.2021 | 25,45 | 25,60 | 25,45 | 25,55 | 0,35% | 918,00 |
| 17.02.2021 | 25,48 | 25,57 | 25,42 | 25,46 | 0,08% | 2.015,00 |
| 16.02.2021 | 25,42 | 25,53 | 25,41 | 25,44 | -0,06% | 3.424,00 |
| 12.02.2021 | 25,47 | 25,60 | 25,40 | 25,46 | -0,10% | 3.308,00 |
| 11.02.2021 | 25,78 | 25,78 | 25,43 | 25,48 | -0,86% | 2.194,00 |
| 10.02.2021 | 25,74 | 25,74 | 25,65 | 25,70 | 0,12% | 1.802,00 |
| 09.02.2021 | 25,70 | 25,70 | 25,58 | 25,67 | 0,39% | 1.080,00 |
| 08.02.2021 | 25,60 | 25,63 | 25,52 | 25,57 | -0,16% | 1.950,00 |
| 05.02.2021 | 25,55 | 25,61 | 25,51 | 25,61 | 0,04% | 4.472,00 |
| 04.02.2021 | 25,44 | 25,60 | 25,44 | 25,60 | 0,71% | 2.691,00 |
| 03.02.2021 | 25,56 | 25,56 | 25,42 | 25,42 | -1,13% | 771,00 |
| 02.02.2021 | 25,52 | 25,74 | 25,49 | 25,71 | 1,10% | 1.628,00 |
| 01.02.2021 | 25,47 | 25,47 | 25,42 | 25,43 | -0,39% | 565,00 |
| 29.01.2021 | 25,55 | 25,55 | 25,53 | 25,53 | 0,08% | 3.869,00 |
| 28.01.2021 | 25,48 | 25,51 | 25,40 | 25,51 | 0,39% | 1.658,00 |
| 27.01.2021 | 25,53 | 25,53 | 25,40 | 25,41 | -0,16% | 2.982,00 |
| 26.01.2021 | 25,56 | 25,56 | 25,43 | 25,45 | -0,35% | 1.042,00 |
| 25.01.2021 | 25,60 | 25,60 | 25,35 | 25,54 | -0,04% | 3.905,00 |
| 22.01.2021 | 25,55 | 25,55 | 25,44 | 25,55 | 0,12% | 488,00 |
| 21.01.2021 | 25,51 | 25,60 | 25,46 | 25,52 | -0,16% | 858,00 |