125,980$
-1,08%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.147.595,00 |
| 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% | 511.138,00 |
| 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% | 556.226,00 |
| 23.10.2024 | 123,06 | 125,98 | 123,06 | 125,42 | 1,92% | 822.214,00 |
| 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% | 527.667,00 |
| 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% | 472.495,00 |
| 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% | 445.321,00 |
| 07.10.2024 | 112,05 | 113,89 | 112,05 | 113,38 | 0,05% | 406.076,00 |
| 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% | 321.388,00 |
| 30.09.2024 | 111,07 | 112,61 | 110,63 | 111,86 | 0,60% | 291.681,00 |
| 27.09.2024 | 112,73 | 113,20 | 110,93 | 111,19 | -0,48% | 270.799,00 |
| 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% | 398.122,00 |
| 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% | 1.323.793,00 |
| 19.09.2024 | 113,70 | 116,10 | 112,99 | 115,56 | 3,37% | 830.055,00 |
| 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% | 351.081,00 |
| 16.09.2024 | 109,99 | 110,83 | 108,55 | 110,42 | 0,92% | 310.687,00 |
| 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% | 201.395,00 |
| 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% | 304.455,00 |
| 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% | 322.189,00 |
| 05.09.2024 | 112,52 | 112,52 | 109,27 | 109,54 | -1,94% | 371.837,00 |
| 04.09.2024 | 111,76 | 113,47 | 111,36 | 111,71 | -0,69% | 425.954,00 |
| 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% | 321.602,00 |
| 27.08.2024 | 110,57 | 110,98 | 109,34 | 110,72 | -0,49% | 240.477,00 |
| 26.08.2024 | 112,57 | 112,91 | 111,16 | 111,26 | -0,47% | 324.645,00 |
| 23.08.2024 | 109,95 | 114,59 | 109,95 | 111,79 | 2,48% | 470.529,00 |
| 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% | 326.797,00 |
| 20.08.2024 | 110,00 | 110,00 | 107,49 | 107,98 | -2,48% | 332.514,00 |
| 19.08.2024 | 109,71 | 110,79 | 109,34 | 110,73 | 0,69% | 314.452,00 |
| 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% | 279.042,00 |
| 14.08.2024 | 107,19 | 107,19 | 105,28 | 106,17 | -0,22% | 279.448,00 |
| 13.08.2024 | 106,39 | 106,97 | 104,68 | 106,40 | 0,95% | 243.235,00 |
| 12.08.2024 | 106,63 | 108,43 | 105,21 | 105,40 | -0,25% | 441.040,00 |
| 09.08.2024 | 106,02 | 106,07 | 104,70 | 105,66 | -0,50% | 324.719,00 |
| 08.08.2024 | 105,83 | 106,44 | 104,59 | 106,19 | 1,34% | 458.878,00 |
| 07.08.2024 | 106,58 | 108,11 | 104,70 | 104,79 | -0,32% | 558.252,00 |
| 06.08.2024 | 105,50 | 106,60 | 104,59 | 105,13 | -0,35% | 680.843,00 |
| 05.08.2024 | 104,72 | 107,32 | 102,62 | 105,50 | -3,13% | 733.804,00 |
| 02.08.2024 | 110,55 | 110,70 | 107,21 | 108,91 | -3,31% | 714.542,00 |
| 01.08.2024 | 117,03 | 117,43 | 112,00 | 112,64 | -3,78% | 691.749,00 |
| 31.07.2024 | 119,11 | 120,45 | 116,97 | 117,06 | -2,20% | 744.894,00 |
| 30.07.2024 | 118,40 | 119,73 | 117,41 | 119,69 | 1,45% | 315.044,00 |
| 29.07.2024 | 120,12 | 120,19 | 117,67 | 117,98 | -1,47% | 418.069,00 |
| 26.07.2024 | 120,37 | 121,95 | 118,86 | 119,74 | 1,72% | 596.324,00 |
| 25.07.2024 | 115,49 | 123,17 | 115,49 | 117,71 | 3,39% | 1.644.043,00 |
| 24.07.2024 | 115,17 | 116,52 | 113,79 | 113,85 | -1,32% | 687.382,00 |
| 23.07.2024 | 113,86 | 116,39 | 113,40 | 115,37 | 0,72% | 446.712,00 |
| 22.07.2024 | 113,58 | 114,76 | 111,79 | 114,54 | 0,76% | 474.682,00 |
| 19.07.2024 | 112,03 | 113,82 | 111,62 | 113,68 | 1,00% | 673.958,00 |
| 18.07.2024 | 112,77 | 115,69 | 111,70 | 112,55 | -1,03% | 1.332.411,00 |
| 17.07.2024 | 110,59 | 114,55 | 110,29 | 113,72 | 1,95% | 1.018.607,00 |
| 16.07.2024 | 108,00 | 111,84 | 108,00 | 111,54 | 3,75% | 640.487,00 |
| 15.07.2024 | 104,86 | 107,80 | 104,37 | 107,51 | 3,82% | 1.135.357,00 |
| 12.07.2024 | 103,01 | 103,77 | 101,85 | 103,55 | 1,46% | 551.007,00 |
| 11.07.2024 | 101,34 | 102,37 | 100,38 | 102,06 | 2,03% | 643.128,00 |
| 10.07.2024 | 98,67 | 100,22 | 98,61 | 100,03 | 1,17% | 401.666,00 |
| 09.07.2024 | 97,39 | 99,45 | 97,01 | 98,87 | 1,24% | 340.410,00 |
| 08.07.2024 | 98,56 | 98,97 | 96,94 | 97,66 | -0,08% | 512.318,00 |
| 05.07.2024 | 98,46 | 98,67 | 97,18 | 97,74 | -0,76% | 871.447,00 |
| 03.07.2024 | 101,37 | 101,37 | 98,45 | 98,49 | -2,50% | 323.464,00 |
| 02.07.2024 | 99,81 | 101,27 | 99,16 | 101,02 | 0,28% | 492.374,00 |
| 01.07.2024 | 101,49 | 102,32 | 100,36 | 100,74 | -0,88% | 404.437,00 |
| 28.06.2024 | 100,36 | 102,20 | 100,24 | 101,63 | 2,27% | 549.540,00 |
| 27.06.2024 | 98,19 | 99,61 | 98,13 | 99,37 | 0,32% | 219.880,00 |
| 26.06.2024 | 97,70 | 99,05 | 97,32 | 99,05 | 0,81% | 304.477,00 |
| 25.06.2024 | 98,68 | 100,07 | 98,23 | 98,25 | -1,14% | 431.842,00 |
| 24.06.2024 | 98,85 | 100,55 | 98,31 | 99,38 | 1,03% | 532.340,00 |
| 21.06.2024 | 98,48 | 98,81 | 97,09 | 98,37 | -0,02% | 765.706,00 |
| 20.06.2024 | 97,67 | 98,87 | 97,67 | 98,39 | 0,37% | 315.890,00 |
| 18.06.2024 | 97,00 | 98,86 | 96,85 | 98,03 | 0,84% | 422.410,00 |
| 17.06.2024 | 94,92 | 97,40 | 94,55 | 97,21 | 2,29% | 295.670,00 |
| 14.06.2024 | 94,78 | 95,50 | 94,09 | 95,03 | -0,81% | 349.175,00 |
| 13.06.2024 | 97,48 | 97,60 | 95,78 | 95,81 | -2,28% | 372.456,00 |
| 12.06.2024 | 99,75 | 100,78 | 97,43 | 98,05 | 0,12% | 419.440,00 |