Texas Capital Bancshares, Inc. TCBI
NASDAQ · Vereinigte Staaten · Finanzen
$92,82-0,20 (-0,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $92,83 | -0,20 % | $92,64 | $93,05 | $90,76 | 192,84K |
| 2026-09-30 | $93,02 | -0,31 % | $93,24 | $93,86 | $92,55 | 807,60K |
| 2026-09-29 | $93,31 | -1,47 % | $95,11 | $95,35 | $92,91 | 610,70K |
| 2026-09-28 | $94,70 | -1,17 % | $95,69 | $95,80 | $94,45 | 610,20K |
| 2026-09-25 | $95,82 | +1,26 % | $95,00 | $96,25 | $94,55 | 594,70K |
| 2026-09-24 | $94,63 | +0,49 % | $94,62 | $94,99 | $93,28 | 779,10K |
| 2026-09-23 | $94,17 | -0,32 % | $94,39 | $95,18 | $94,04 | 475,70K |
| 2026-09-22 | $94,47 | -0,56 % | $95,16 | $95,66 | $94,46 | 363,50K |
| 2026-09-21 | $95,00 | +0,11 % | $95,49 | $95,49 | $94,95 | 262,10K |
| 2026-09-18 | $94,90 | +0,44 % | $94,23 | $95,41 | $93,88 | 1,04M |
| 2026-09-17 | $94,48 | -0,89 % | $95,68 | $95,99 | $94,39 | 412,80K |
| 2026-09-16 | $95,33 | -2,50 % | $97,46 | $97,68 | $94,72 | 710,50K |
| 2026-09-15 | $97,77 | -0,68 % | $98,43 | $98,81 | $97,43 | 525,50K |
| 2026-09-14 | $98,44 | -0,66 % | $98,59 | $99,63 | $97,69 | 486,00K |
| 2026-09-11 | $99,09 | +0,19 % | $99,82 | $99,89 | $98,36 | 502,20K |
| 2026-09-10 | $98,90 | +1,37 % | $97,56 | $98,97 | $96,94 | 529,20K |
| 2026-09-09 | $97,56 | -0,13 % | $97,18 | $97,72 | $95,98 | 524,70K |
| 2026-09-08 | $97,69 | -0,96 % | $98,23 | $98,63 | $97,31 | 371,90K |
| 2026-09-04 | $98,64 | +0,85 % | $97,10 | $98,94 | $97,00 | 297,20K |
| 2026-09-03 | $97,81 | +1,17 % | $97,32 | $98,43 | $96,81 | 372,10K |
| 2026-09-02 | $96,68 | +1,06 % | $96,29 | $97,85 | $95,68 | 520,50K |
| 2026-09-01 | $95,67 | -1,55 % | $96,65 | $97,18 | $94,94 | 476,00K |
| 2026-08-31 | $97,18 | -1,48 % | $98,39 | $98,39 | $97,08 | 350,70K |
| 2026-08-28 | $98,64 | +0,55 % | $98,33 | $98,94 | $97,61 | 446,40K |
| 2026-08-27 | $98,10 | -0,45 % | $97,83 | $98,46 | $96,72 | 442,60K |
| 2026-08-26 | $98,54 | -0,05 % | $99,03 | $99,42 | $98,32 | 336,10K |
| 2026-08-25 | $98,59 | +0,60 % | $98,15 | $99,04 | $97,65 | 432,50K |
| 2026-08-24 | $98,00 | -0,31 % | $98,41 | $99,39 | $97,22 | 405,70K |
| 2026-08-21 | $98,30 | +0,27 % | $98,80 | $99,28 | $98,10 | 667,50K |
| 2026-08-20 | $98,04 | -0,16 % | $97,89 | $98,97 | $97,84 | 374,70K |
| 2026-08-19 | $98,20 | -1,63 % | $100,25 | $100,31 | $97,56 | 470,10K |
| 2026-08-18 | $99,83 | -1,25 % | $101,45 | $101,45 | $99,65 | 390,20K |
| 2026-08-17 | $101,09 | +0,07 % | $100,46 | $101,37 | $100,13 | 462,70K |
| 2026-08-14 | $101,02 | +0,19 % | $100,80 | $101,63 | $100,07 | 263,90K |
| 2026-08-13 | $100,83 | -0,03 % | $101,70 | $101,91 | $100,63 | 239,30K |
| 2026-08-12 | $100,86 | +0,51 % | $100,59 | $100,96 | $100,05 | 254,20K |
| 2026-08-11 | $100,35 | +1,08 % | $99,63 | $100,41 | $99,31 | 307,20K |
| 2026-08-10 | $99,28 | -0,05 % | $98,81 | $99,87 | $98,58 | 442,90K |
| 2026-08-07 | $99,33 | -0,16 % | $98,81 | $99,79 | $97,83 | 272,80K |
| 2026-08-06 | $99,49 | -0,49 % | $100,45 | $100,72 | $99,42 | 422,40K |
| 2026-08-05 | $99,98 | -1,52 % | $101,95 | $101,95 | $99,97 | 321,50K |
| 2026-08-04 | $101,52 | +0,23 % | $101,36 | $102,79 | $100,93 | 350,40K |
| 2026-08-03 | $101,29 | +2,47 % | $99,68 | $101,42 | $99,68 | 510,50K |
| 2026-07-31 | $98,85 | +0,11 % | $99,22 | $99,82 | $97,91 | 349,00K |
| 2026-07-30 | $98,74 | +0,33 % | $98,89 | $99,04 | $98,11 | 386,40K |
| 2026-07-29 | $98,42 | -0,29 % | $98,17 | $99,16 | $97,99 | 539,80K |
| 2026-07-28 | $98,71 | +0,32 % | $98,40 | $99,33 | $98,02 | 491,40K |
| 2026-07-27 | $98,40 | -0,86 % | $99,87 | $100,42 | $98,14 | 582,70K |
| 2026-07-24 | $99,25 | +0,59 % | $99,00 | $100,73 | $98,83 | 492,30K |
| 2026-07-23 | $98,67 | -4,12 % | $98,58 | $100,75 | $96,96 | 1,32M |
| 2026-07-22 | $102,91 | -0,71 % | $104,00 | $104,00 | $101,95 | 544,90K |
| 2026-07-21 | $103,65 | +0,14 % | $103,42 | $103,92 | $101,30 | 427,40K |
| 2026-07-20 | $103,50 | -1,49 % | $104,84 | $105,66 | $103,33 | 468,40K |
| 2026-07-17 | $105,07 | -2,48 % | $106,50 | $107,18 | $104,27 | 461,40K |
| 2026-07-16 | $107,74 | +3,67 % | $104,00 | $107,78 | $103,87 | 638,00K |
| 2026-07-15 | $103,93 | +1,91 % | $101,98 | $104,35 | $101,47 | 563,70K |
| 2026-07-14 | $101,98 | +0,11 % | $101,80 | $103,04 | $101,22 | 353,20K |
| 2026-07-13 | $101,87 | -0,48 % | $102,79 | $102,89 | $101,06 | 483,30K |
| 2026-07-10 | $102,36 | -0,30 % | $102,69 | $103,35 | $101,88 | 328,90K |
| 2026-07-09 | $102,67 | +1,18 % | $101,60 | $103,63 | $101,60 | 386,50K |
| 2026-07-08 | $101,47 | -2,62 % | $103,18 | $103,30 | $100,60 | 620,70K |
| 2026-07-07 | $104,20 | -1,06 % | $105,94 | $106,24 | $104,12 | 479,50K |
| 2026-07-06 | $105,32 | +1,32 % | $103,66 | $105,67 | $103,66 | 526,10K |
| 2026-07-02 | $103,95 | -0,56 % | $104,69 | $105,39 | $102,79 | 529,10K |
| 2026-07-01 | $104,54 | +1,24 % | $103,29 | $105,85 | $102,32 | 503,70K |
| 2026-06-30 | $103,26 | +0,53 % | $103,64 | $104,55 | $102,72 | 678,30K |
| 2026-06-29 | $102,72 | -0,66 % | $102,22 | $103,51 | $101,68 | 582,20K |
| 2026-06-26 | $103,40 | -0,18 % | $104,16 | $104,58 | $102,72 | 1,19M |
| 2026-06-25 | $103,59 | +0,50 % | $103,21 | $104,17 | $98,83 | 516,40K |
| 2026-06-24 | $103,07 | +1,70 % | $101,50 | $103,25 | $100,90 | 652,40K |
| 2026-06-23 | $101,35 | +1,76 % | $99,54 | $101,53 | $99,42 | 434,10K |
| 2026-06-22 | $99,60 | +0,53 % | $98,75 | $100,25 | $98,70 | 459,10K |
| 2026-06-18 | $99,07 | -0,24 % | $99,67 | $100,29 | $98,61 | 1,22M |
| 2026-06-17 | $99,31 | -1,77 % | $100,83 | $101,76 | $98,59 | 712,10K |
| 2026-06-16 | $101,10 | +0,37 % | $101,69 | $102,09 | $100,11 | 561,70K |
| 2026-06-15 | $100,73 | -0,77 % | $102,08 | $102,31 | $100,31 | 438,70K |
| 2026-06-12 | $101,51 | +1,15 % | $101,20 | $102,04 | $100,64 | 622,90K |
| 2026-06-11 | $100,36 | +0,17 % | $100,80 | $101,35 | $99,10 | 545,70K |
| 2026-06-10 | $100,19 | -0,75 % | $101,19 | $102,26 | $99,74 | 512,50K |
| 2026-06-09 | $100,95 | +0,35 % | $100,95 | $102,71 | $99,67 | 686,00K |
| 2026-06-08 | $100,60 | -1,07 % | $102,06 | $102,79 | $100,59 | 451,90K |
| 2026-06-05 | $101,69 | -0,64 % | $102,45 | $102,99 | $101,00 | 567,00K |
| 2026-06-04 | $102,34 | +3,44 % | $100,27 | $102,52 | $100,16 | 505,70K |
| 2026-06-03 | $98,94 | -0,80 % | $99,29 | $99,71 | $98,51 | 521,10K |
| 2026-06-02 | $99,74 | +1,75 % | $97,62 | $100,21 | $97,35 | 269,60K |
| 2026-06-01 | $98,02 | -1,48 % | $98,45 | $98,90 | $96,76 | 570,30K |
| 2026-05-29 | $99,49 | -0,24 % | $99,53 | $100,15 | $98,71 | 437,70K |
| 2026-05-28 | $99,73 | +1,62 % | $98,14 | $99,78 | $97,36 | 520,70K |
| 2026-05-27 | $98,14 | -2,22 % | $100,29 | $101,36 | $97,74 | 684,10K |
| 2026-05-26 | $100,37 | +0,99 % | $99,82 | $101,88 | $99,51 | 446,60K |