105,568$
-5,50%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 108,10 | 108,10 | 104,65 | 105,49 | -5,57% | - |
| 03.04.2025 | 117,99 | 118,83 | 111,40 | 111,71 | -10,46% | 656.293,00 |
| 02.04.2025 | 122,14 | 124,76 | 121,33 | 124,76 | 0,86% | 441.982,00 |
| 01.04.2025 | 124,42 | 125,39 | 121,98 | 123,70 | -1,20% | 582.711,00 |
| 31.03.2025 | 123,04 | 126,07 | 122,80 | 125,20 | 0,63% | 380.816,00 |
| 28.03.2025 | 123,00 | 125,05 | 122,80 | 124,42 | 0,56% | 478.280,00 |
| 27.03.2025 | 125,12 | 125,85 | 123,48 | 123,73 | -1,10% | 231.657,00 |
| 26.03.2025 | 125,91 | 127,15 | 124,71 | 125,11 | -0,18% | 330.510,00 |
| 25.03.2025 | 126,78 | 127,61 | 124,65 | 125,34 | -0,51% | 441.823,00 |
| 24.03.2025 | 124,57 | 126,28 | 123,98 | 125,98 | 2,76% | 654.696,00 |
| 21.03.2025 | 122,17 | 123,28 | 120,68 | 122,60 | -0,03% | 1.829.556,00 |
| 20.03.2025 | 122,46 | 126,21 | 122,46 | 122,64 | -1,11% | 381.467,00 |
| 19.03.2025 | 123,30 | 125,30 | 121,64 | 124,02 | 1,13% | 298.661,00 |
| 18.03.2025 | 123,84 | 124,57 | 121,62 | 122,63 | -1,49% | 366.844,00 |
| 17.03.2025 | 123,26 | 124,89 | 122,41 | 124,49 | 1,53% | 781.707,00 |
| 14.03.2025 | 121,05 | 122,89 | 119,89 | 122,62 | 2,29% | 687.297,00 |
| 13.03.2025 | 123,97 | 124,02 | 119,61 | 119,87 | -2,83% | 483.844,00 |
| 12.03.2025 | 122,68 | 125,22 | 122,06 | 123,36 | 1,25% | 471.763,00 |
| 11.03.2025 | 126,58 | 126,90 | 121,75 | 121,84 | -3,84% | 551.378,00 |
| 10.03.2025 | 127,44 | 129,38 | 125,75 | 126,70 | -1,88% | 638.208,00 |
| 07.03.2025 | 127,27 | 130,15 | 126,56 | 129,13 | 0,99% | 410.655,00 |
| 06.03.2025 | 127,21 | 128,53 | 126,07 | 127,86 | -1,10% | 326.240,00 |
| 05.03.2025 | 130,93 | 131,71 | 127,10 | 129,28 | -1,27% | 394.125,00 |
| 04.03.2025 | 133,05 | 134,16 | 128,47 | 130,94 | -2,95% | 348.567,00 |
| 03.03.2025 | 137,45 | 139,36 | 134,29 | 134,92 | -1,54% | 373.440,00 |
| 28.02.2025 | 136,19 | 138,00 | 135,59 | 137,03 | 0,43% | 323.165,00 |
| 27.02.2025 | 136,54 | 138,00 | 135,60 | 136,44 | 0,53% | 356.574,00 |
| 26.02.2025 | 136,66 | 138,33 | 134,27 | 135,72 | -0,69% | 466.607,00 |
| 25.02.2025 | 139,52 | 140,30 | 136,33 | 136,66 | -1,52% | 484.885,00 |
| 24.02.2025 | 139,91 | 141,08 | 138,71 | 138,77 | -1,13% | 316.986,00 |
| 21.02.2025 | 143,33 | 143,33 | 139,84 | 140,35 | -1,42% | 459.684,00 |
| 20.02.2025 | 144,97 | 145,10 | 140,80 | 142,37 | -1,85% | 305.751,00 |
| 19.02.2025 | 144,35 | 145,53 | 143,30 | 145,05 | 0,17% | 457.675,00 |
| 18.02.2025 | 144,00 | 145,34 | 143,49 | 144,81 | 0,50% | 462.187,00 |
| 17.02.2025 | 144,05 | 144,08 | 144,05 | 144,08 | 0,23% | - |
| 14.02.2025 | 144,20 | 145,17 | 142,78 | 143,75 | -0,02% | 564.412,00 |
| 13.02.2025 | 142,28 | 143,86 | 140,98 | 143,78 | 1,65% | 450.971,00 |
| 12.02.2025 | 140,48 | 143,21 | 139,85 | 141,44 | -0,54% | 553.228,00 |
| 11.02.2025 | 138,14 | 142,41 | 138,04 | 142,21 | 2,65% | 394.572,00 |
| 10.02.2025 | 140,97 | 140,97 | 137,97 | 138,54 | -1,47% | 351.638,00 |
| 07.02.2025 | 141,16 | 141,68 | 138,72 | 140,60 | -0,34% | 500.552,00 |
| 06.02.2025 | 141,00 | 141,35 | 139,49 | 141,08 | 0,56% | 226.155,00 |
| 05.02.2025 | 139,99 | 140,59 | 138,63 | 140,29 | 1,20% | 388.245,00 |
| 04.02.2025 | 136,40 | 138,77 | 135,85 | 138,62 | 2,02% | 358.070,00 |
| 03.02.2025 | 136,90 | 138,01 | 134,82 | 135,87 | -2,53% | 358.670,00 |
| 31.01.2025 | 140,32 | 141,62 | 138,90 | 139,40 | -0,80% | 619.624,00 |
| 30.01.2025 | 138,86 | 146,44 | 138,86 | 140,53 | 1,25% | 953.553,00 |
| 29.01.2025 | 139,57 | 141,71 | 138,05 | 138,80 | -1,03% | 530.049,00 |
| 28.01.2025 | 141,10 | 141,94 | 139,32 | 140,24 | -0,62% | 389.020,00 |
| 27.01.2025 | 140,20 | 141,69 | 139,74 | 141,12 | 1,28% | 564.931,00 |
| 24.01.2025 | 139,43 | 141,90 | 138,48 | 139,33 | -0,63% | 971.978,00 |
| 23.01.2025 | 140,59 | 140,95 | 139,47 | 140,22 | 0,02% | 468.821,00 |
| 22.01.2025 | 141,78 | 142,65 | 139,99 | 140,19 | -1,69% | 437.302,00 |
| 21.01.2025 | 144,01 | 145,53 | 142,47 | 142,60 | -0,41% | 482.131,00 |
| 17.01.2025 | 141,03 | 143,43 | 140,92 | 143,19 | 2,02% | 351.311,00 |
| 16.01.2025 | 139,52 | 141,29 | 139,25 | 140,36 | -0,15% | 547.764,00 |
| 15.01.2025 | 142,63 | 143,76 | 139,42 | 140,57 | 1,20% | 471.767,00 |
| 14.01.2025 | 135,91 | 139,10 | 135,77 | 138,91 | 3,35% | 352.531,00 |
| 13.01.2025 | 133,32 | 134,90 | 131,99 | 134,41 | 1,36% | 455.697,00 |
| 10.01.2025 | 133,32 | 133,89 | 130,64 | 132,61 | -2,26% | 561.304,00 |
| 08.01.2025 | 133,98 | 136,52 | 133,11 | 135,68 | 0,82% | 317.762,00 |
| 07.01.2025 | 136,22 | 136,56 | 133,54 | 134,58 | -0,40% | 381.134,00 |
| 06.01.2025 | 135,10 | 137,79 | 134,61 | 135,12 | 0,54% | 302.827,00 |
| 03.01.2025 | 132,96 | 134,58 | 131,52 | 134,40 | 1,24% | 209.531,00 |
| 02.01.2025 | 134,71 | 135,73 | 132,52 | 132,76 | -1,11% | 247.780,00 |
| 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 |