111,790$
1,00%
Echtzeit-Aktienkurs Cullen/Frost Bankers
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 97,01 | 98,42 | 96,26 | 97,93 | 0,41% | 595.135,00 |
| 10.06.2024 | 99,25 | 99,25 | 97,27 | 97,53 | -3,15% | 515.041,00 |
| 07.06.2024 | 99,00 | 100,91 | 98,93 | 100,70 | 1,18% | 377.449,00 |
| 06.06.2024 | 99,30 | 99,97 | 98,97 | 99,53 | 0,31% | 274.539,00 |
| 05.06.2024 | 99,53 | 99,78 | 98,65 | 99,22 | 0,23% | 359.109,00 |
| 04.06.2024 | 99,10 | 100,08 | 98,91 | 98,99 | -1,09% | 357.321,00 |
| 03.06.2024 | 102,76 | 102,76 | 100,05 | 100,08 | -1,48% | 311.717,00 |
| 31.05.2024 | 101,27 | 101,93 | 100,53 | 101,58 | 0,03% | 394.372,00 |
| 30.05.2024 | 100,70 | 101,75 | 100,00 | 101,55 | 1,78% | 246.125,00 |
| 29.05.2024 | 100,00 | 100,27 | 98,37 | 99,77 | -1,49% | 399.326,00 |
| 28.05.2024 | 102,31 | 102,99 | 101,10 | 101,28 | -1,01% | 284.732,00 |
| 24.05.2024 | 102,15 | 102,34 | 101,22 | 102,31 | 0,47% | 346.331,00 |
| 23.05.2024 | 103,75 | 104,00 | 101,79 | 101,83 | -1,63% | 310.133,00 |
| 22.05.2024 | 105,15 | 105,39 | 102,99 | 103,52 | -1,88% | 448.660,00 |
| 21.05.2024 | 104,65 | 106,03 | 104,65 | 105,50 | 0,65% | 255.913,00 |
| 20.05.2024 | 105,48 | 105,72 | 104,51 | 104,82 | -0,72% | 407.350,00 |
| 17.05.2024 | 106,10 | 106,52 | 105,43 | 105,58 | -0,04% | 336.142,00 |
| 16.05.2024 | 107,13 | 107,22 | 105,51 | 105,62 | -1,64% | 438.484,00 |
| 15.05.2024 | 108,84 | 108,88 | 106,65 | 107,38 | -0,45% | 269.640,00 |
| 14.05.2024 | 108,46 | 108,46 | 107,30 | 107,86 | 0,33% | 281.106,00 |
| 13.05.2024 | 108,57 | 108,86 | 107,43 | 107,51 | -0,34% | 150.179,00 |
| 10.05.2024 | 107,73 | 108,00 | 106,43 | 107,88 | 0,64% | 146.506,00 |
| 09.05.2024 | 106,84 | 107,81 | 106,76 | 107,19 | 0,22% | 161.432,00 |
| 08.05.2024 | 105,45 | 107,21 | 105,45 | 106,95 | 0,82% | 218.899,00 |
| 07.05.2024 | 105,50 | 107,36 | 105,50 | 106,08 | 0,57% | 453.481,00 |
| 06.05.2024 | 106,88 | 106,88 | 105,35 | 105,48 | -0,42% | 527.887,00 |
| 03.05.2024 | 107,89 | 107,94 | 104,78 | 105,93 | -0,49% | 654.366,00 |
| 02.05.2024 | 106,49 | 106,84 | 105,32 | 106,45 | 1,10% | 229.363,00 |
| 01.05.2024 | 105,01 | 107,17 | 104,33 | 105,29 | 0,91% | 448.615,00 |
| 30.04.2024 | 105,10 | 105,48 | 104,15 | 104,34 | -0,90% | 497.769,00 |
| 29.04.2024 | 107,49 | 108,21 | 105,27 | 105,29 | -1,67% | 494.338,00 |
| 26.04.2024 | 109,90 | 111,41 | 107,00 | 107,08 | -3,30% | 606.729,00 |