132,960$
-0,96%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 135,09 | 135,45 | 132,62 | 132,97 | -0,95% | - |
| 31.12.2024 | 135,21 | 135,91 | 133,96 | 134,25 | -0,32% | 247.599,00 |
| 30.12.2024 | 134,69 | 135,59 | 133,05 | 134,68 | -0,41% | 194.466,00 |
| 27.12.2024 | 135,60 | 136,92 | 133,60 | 135,24 | -1,00% | 188.514,00 |
| 26.12.2024 | 134,78 | 136,82 | 134,39 | 136,61 | 0,48% | 195.403,00 |
| 24.12.2024 | 134,83 | 136,45 | 134,15 | 135,96 | 1,24% | 129.300,00 |
| 23.12.2024 | 132,06 | 134,47 | 131,95 | 134,30 | 1,08% | 292.166,00 |
| 20.12.2024 | 130,36 | 134,87 | 130,36 | 132,87 | 1,21% | 977.189,00 |
| 19.12.2024 | 133,57 | 134,57 | 130,82 | 131,28 | 0,37% | 485.116,00 |
| 18.12.2024 | 137,86 | 138,84 | 130,30 | 130,79 | -4,27% | 481.140,00 |
| 17.12.2024 | 138,69 | 140,00 | 136,05 | 136,62 | -2,11% | 476.068,00 |
| 16.12.2024 | 137,97 | 140,38 | 137,55 | 139,57 | 1,28% | 344.269,00 |
| 13.12.2024 | 137,57 | 138,11 | 136,20 | 137,80 | 0,17% | 280.228,00 |
| 12.12.2024 | 138,00 | 139,40 | 137,48 | 137,56 | -0,57% | 329.631,00 |
| 11.12.2024 | 138,29 | 139,88 | 137,41 | 138,35 | 0,68% | 247.916,00 |
| 10.12.2024 | 137,51 | 139,00 | 136,12 | 137,41 | 0,20% | 218.920,00 |
| 09.12.2024 | 138,15 | 139,59 | 137,08 | 137,13 | -0,82% | 274.314,00 |
| 06.12.2024 | 139,39 | 139,52 | 137,55 | 138,26 | 0,03% | 242.397,00 |
| 05.12.2024 | 140,98 | 141,92 | 137,98 | 138,22 | -1,45% | 267.434,00 |
| 04.12.2024 | 139,36 | 140,35 | 138,03 | 140,25 | 0,62% | 218.706,00 |
| 03.12.2024 | 139,51 | 140,18 | 138,48 | 139,39 | -0,51% | 212.493,00 |
| 02.12.2024 | 140,90 | 141,62 | 139,01 | 140,10 | -0,37% | 291.656,00 |
| 29.11.2024 | 142,52 | 142,83 | 139,93 | 140,62 | -1,24% | 178.951,00 |
| 27.11.2024 | 143,80 | 144,81 | 142,19 | 142,38 | -0,37% | 226.237,00 |
| 26.11.2024 | 142,69 | 144,15 | 142,08 | 142,91 | -0,70% | 319.649,00 |
| 25.11.2024 | 144,00 | 147,64 | 143,61 | 143,92 | 1,12% | 556.787,00 |
| 22.11.2024 | 139,72 | 142,63 | 139,49 | 142,32 | 2,00% | 434.295,00 |
| 21.11.2024 | 138,71 | 141,16 | 138,44 | 139,53 | 1,26% | 271.302,00 |
| 20.11.2024 | 137,45 | 138,19 | 136,33 | 137,79 | -0,03% | 346.473,00 |
| 19.11.2024 | 136,88 | 138,76 | 136,18 | 137,83 | -0,47% | 264.110,00 |
| 18.11.2024 | 138,73 | 139,98 | 138,41 | 138,48 | -0,57% | 460.559,00 |
| 15.11.2024 | 140,05 | 140,70 | 137,71 | 139,27 | -0,15% | 272.037,00 |
| 14.11.2024 | 139,13 | 140,88 | 137,72 | 139,48 | 0,58% | 463.591,00 |
| 13.11.2024 | 141,76 | 142,53 | 138,35 | 138,68 | -1,63% | 502.587,00 |
| 12.11.2024 | 142,29 | 143,56 | 140,04 | 140,98 | -1,43% | 598.622,00 |
| 11.11.2024 | 141,20 | 144,89 | 141,20 | 143,02 | 2,77% | 445.472,00 |
| 08.11.2024 | 139,01 | 140,25 | 136,91 | 139,17 | 0,81% | 432.013,00 |
| 07.11.2024 | 142,03 | 142,19 | 137,65 | 138,05 | -3,91% | 859.507,00 |
| 06.11.2024 | 137,18 | 144,19 | 136,59 | 143,66 | 12,60% | 1.234.901,00 |
| 05.11.2024 | 125,26 | 127,79 | 124,54 | 127,58 | 2,14% | 454.184,00 |
| 04.11.2024 | 125,70 | 126,09 | 123,20 | 124,91 | -0,85% | 553.682,00 |
| 01.11.2024 | 129,95 | 129,95 | 125,55 | 125,98 | -1,08% | 637.622,00 |
| 31.10.2024 | 133,92 | 135,00 | 124,63 | 127,35 | -2,39% | 1.147.601,00 |
| 30.10.2024 | 129,14 | 132,60 | 129,14 | 130,47 | 0,52% | 839.829,00 |
| 29.10.2024 | 132,54 | 132,67 | 129,69 | 129,79 | -1,93% | 534.212,00 |
| 28.10.2024 | 128,87 | 133,03 | 128,26 | 132,35 | 3,87% | 648.739,00 |
| 25.10.2024 | 128,26 | 128,90 | 126,28 | 127,42 | -0,05% | 593.879,00 |
| 24.10.2024 | 125,71 | 127,67 | 124,01 | 127,49 | 1,65% | 556.227,00 |
| 23.10.2024 | 123,06 | 125,98 | 123,06 | 125,42 | 1,92% | 845.310,00 |
| 22.10.2024 | 120,51 | 123,37 | 120,15 | 123,06 | 2,16% | 446.876,00 |
| 21.10.2024 | 123,69 | 123,69 | 120,12 | 120,46 | -2,54% | 528.233,00 |
| 18.10.2024 | 123,73 | 124,02 | 122,46 | 123,60 | -0,38% | 465.386,00 |
| 17.10.2024 | 123,01 | 124,25 | 122,44 | 124,07 | 0,67% | 375.305,00 |
| 16.10.2024 | 122,36 | 124,91 | 122,24 | 123,25 | 1,78% | 359.465,00 |
| 15.10.2024 | 121,00 | 124,31 | 119,70 | 121,10 | 0,92% | 472.600,00 |
| 14.10.2024 | 119,26 | 120,26 | 118,51 | 120,00 | 1,01% | 224.799,00 |
| 11.10.2024 | 116,90 | 120,59 | 116,47 | 118,80 | 2,57% | 378.627,00 |
| 10.10.2024 | 116,05 | 117,65 | 114,32 | 115,82 | -0,63% | 525.110,00 |
| 09.10.2024 | 113,05 | 117,40 | 113,05 | 116,55 | 2,72% | 441.494,00 |
| 08.10.2024 | 113,89 | 114,85 | 113,23 | 113,46 | 0,07% | 445.351,00 |
| 07.10.2024 | 112,05 | 113,89 | 112,05 | 113,38 | 0,05% | 406.376,00 |
| 04.10.2024 | 111,20 | 113,46 | 111,08 | 113,32 | 4,01% | 489.376,00 |
| 03.10.2024 | 107,37 | 109,15 | 106,59 | 108,95 | 0,51% | 279.938,00 |
| 02.10.2024 | 107,79 | 109,46 | 107,79 | 108,40 | 0,39% | 306.929,00 |
| 01.10.2024 | 110,90 | 110,90 | 107,72 | 107,98 | -3,47% | 335.722,00 |
| 30.09.2024 | 111,07 | 112,61 | 110,63 | 111,86 | 0,60% | 291.742,00 |
| 27.09.2024 | 112,73 | 113,20 | 110,93 | 111,19 | -0,48% | 270.800,00 |
| 26.09.2024 | 112,36 | 112,36 | 110,96 | 111,73 | 0,64% | 436.426,00 |
| 25.09.2024 | 112,62 | 112,71 | 110,50 | 111,02 | -1,32% | 382.129,00 |
| 24.09.2024 | 112,65 | 113,80 | 111,29 | 112,50 | -0,04% | 406.922,00 |
| 23.09.2024 | 113,82 | 114,59 | 112,15 | 112,54 | -1,49% | 453.060,00 |
| 20.09.2024 | 114,82 | 115,95 | 113,49 | 114,24 | -1,14% | 1.344.154,00 |
| 19.09.2024 | 113,70 | 116,10 | 112,99 | 115,56 | 3,37% | 850.416,00 |
| 18.09.2024 | 110,45 | 114,54 | 110,15 | 111,79 | 1,00% | 754.377,00 |
| 17.09.2024 | 110,79 | 113,28 | 110,53 | 110,68 | 0,24% | 351.103,00 |
| 16.09.2024 | 109,99 | 110,83 | 108,55 | 110,42 | 0,92% | 315.985,00 |
| 13.09.2024 | 106,40 | 109,54 | 106,40 | 109,41 | 3,34% | 581.394,00 |
| 12.09.2024 | 105,93 | 106,59 | 104,79 | 105,87 | 0,11% | 201.407,00 |
| 11.09.2024 | 105,68 | 106,35 | 103,61 | 105,75 | -0,93% | 273.119,00 |
| 10.09.2024 | 108,65 | 108,65 | 105,59 | 106,74 | -1,70% | 304.478,00 |
| 09.09.2024 | 106,77 | 108,75 | 106,58 | 108,59 | 1,75% | 375.791,00 |
| 06.09.2024 | 109,98 | 110,52 | 106,22 | 106,72 | -2,57% | 322.218,00 |
| 05.09.2024 | 112,52 | 112,52 | 109,27 | 109,54 | -1,94% | 371.946,00 |
| 04.09.2024 | 111,76 | 113,47 | 111,36 | 111,71 | -0,69% | 426.167,00 |
| 03.09.2024 | 111,34 | 112,88 | 111,25 | 112,49 | 0,23% | 367.393,00 |
| 30.08.2024 | 112,00 | 112,42 | 111,00 | 112,23 | -0,17% | 261.460,00 |
| 29.08.2024 | 113,39 | 113,70 | 111,55 | 112,42 | -0,07% | 240.300,00 |
| 28.08.2024 | 110,74 | 112,85 | 110,59 | 112,50 | 1,61% | 328.242,00 |
| 27.08.2024 | 110,57 | 110,98 | 109,34 | 110,72 | -0,49% | 240.478,00 |
| 26.08.2024 | 112,57 | 112,91 | 111,16 | 111,26 | -0,47% | 337.744,00 |
| 23.08.2024 | 109,95 | 114,59 | 109,95 | 111,79 | 2,48% | 470.589,00 |
| 22.08.2024 | 108,88 | 109,77 | 108,37 | 109,09 | 0,51% | 245.689,00 |
| 21.08.2024 | 108,95 | 109,07 | 107,32 | 108,54 | 0,52% | 326.798,00 |
| 20.08.2024 | 110,00 | 110,00 | 107,49 | 107,98 | -2,48% | 332.517,00 |
| 19.08.2024 | 109,71 | 110,79 | 109,34 | 110,73 | 0,69% | 314.502,00 |
| 16.08.2024 | 108,33 | 110,36 | 108,16 | 109,97 | 1,48% | 402.504,00 |
| 15.08.2024 | 108,09 | 109,90 | 107,95 | 108,37 | 2,07% | 279.126,00 |
| 14.08.2024 | 107,19 | 107,19 | 105,28 | 106,17 | -0,22% | 299.303,00 |
| 13.08.2024 | 106,39 | 106,97 | 104,68 | 106,40 | 0,95% | 243.299,00 |
| 12.08.2024 | 106,63 | 108,43 | 105,21 | 105,40 | -0,25% | 441.040,00 |