131,140$
0,53%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 130,13 | 131,51 | 129,20 | 131,14 | 0,53% | 305.084,00 |
| 15.05.2025 | 129,75 | 130,73 | 129,36 | 130,45 | 0,18% | 205.119,00 |
| 14.05.2025 | 129,77 | 130,59 | 129,07 | 130,21 | -0,21% | 281.372,00 |
| 13.05.2025 | 129,47 | 130,91 | 129,05 | 130,49 | 0,36% | 331.913,00 |
| 12.05.2025 | 130,05 | 131,82 | 129,44 | 130,02 | 4,16% | 305.680,00 |
| 09.05.2025 | 124,05 | 125,33 | 123,86 | 124,83 | -0,14% | 212.595,00 |
| 08.05.2025 | 124,14 | 125,95 | 123,12 | 125,00 | 1,97% | 335.260,00 |
| 07.05.2025 | 123,00 | 124,04 | 121,85 | 122,59 | 0,16% | 252.366,00 |
| 06.05.2025 | 122,06 | 123,85 | 121,27 | 122,39 | -1,03% | 304.473,00 |
| 05.05.2025 | 124,83 | 125,47 | 123,37 | 123,66 | -1,25% | 468.896,00 |
| 02.05.2025 | 121,57 | 125,50 | 120,80 | 125,23 | 4,06% | 550.290,00 |
| 01.05.2025 | 116,60 | 121,77 | 116,47 | 120,34 | 3,32% | 838.465,00 |
| 30.04.2025 | 115,03 | 116,64 | 114,29 | 116,47 | -0,99% | 723.662,00 |
| 29.04.2025 | 116,60 | 118,26 | 115,94 | 117,63 | 0,74% | 403.101,00 |
| 28.04.2025 | 115,98 | 117,15 | 114,85 | 116,77 | 1,29% | 379.311,00 |
| 25.04.2025 | 115,64 | 116,64 | 114,61 | 115,28 | -0,92% | 260.877,00 |
| 24.04.2025 | 114,29 | 116,62 | 113,69 | 116,35 | 1,37% | 299.865,00 |
| 23.04.2025 | 117,15 | 119,83 | 114,02 | 114,78 | 1,23% | 415.791,00 |
| 22.04.2025 | 111,21 | 114,08 | 111,21 | 113,38 | 2,47% | 316.164,00 |
| 21.04.2025 | 110,37 | 111,28 | 109,43 | 110,65 | -0,85% | 349.664,00 |
| 17.04.2025 | 111,26 | 113,07 | 111,12 | 111,60 | 0,37% | 426.124,00 |
| 16.04.2025 | 111,62 | 112,77 | 109,95 | 111,19 | -0,54% | 340.923,00 |
| 15.04.2025 | 110,73 | 113,50 | 110,49 | 111,79 | 1,70% | 639.081,00 |
| 14.04.2025 | 109,28 | 110,87 | 107,76 | 109,92 | 2,03% | 548.445,00 |
| 11.04.2025 | 105,99 | 109,59 | 104,38 | 107,73 | 0,80% | 465.881,00 |
| 10.04.2025 | 112,31 | 112,89 | 103,70 | 106,87 | -6,67% | 591.302,00 |
| 09.04.2025 | 103,75 | 115,50 | 101,76 | 114,51 | 8,23% | 942.228,00 |
| 08.04.2025 | 110,06 | 111,10 | 104,17 | 105,80 | -0,33% | 789.710,00 |
| 07.04.2025 | 103,26 | 110,55 | 100,31 | 106,15 | -0,72% | 868.235,00 |
| 04.04.2025 | 107,59 | 108,48 | 104,52 | 106,92 | -4,29% | 1.225.978,00 |
| 03.04.2025 | 117,99 | 118,83 | 111,40 | 111,71 | -10,46% | 656.261,00 |
| 02.04.2025 | 122,14 | 124,76 | 121,33 | 124,76 | 0,86% | 441.948,00 |
| 01.04.2025 | 124,42 | 125,39 | 121,98 | 123,70 | -1,20% | 582.702,00 |
| 31.03.2025 | 123,04 | 126,07 | 122,80 | 125,20 | 0,63% | 380.816,00 |
| 28.03.2025 | 123,57 | 125,05 | 122,80 | 124,42 | 0,56% | 477.840,00 |
| 27.03.2025 | 125,12 | 125,85 | 123,48 | 123,73 | -1,10% | 230.845,00 |
| 26.03.2025 | 125,96 | 127,15 | 124,71 | 125,11 | -0,18% | 329.776,00 |
| 25.03.2025 | 126,78 | 127,61 | 124,65 | 125,34 | -0,51% | 441.823,00 |
| 24.03.2025 | 124,82 | 126,28 | 123,98 | 125,98 | 2,76% | 654.508,00 |
| 21.03.2025 | 121,83 | 123,28 | 120,68 | 122,60 | -0,03% | 1.824.035,00 |
| 20.03.2025 | 122,95 | 126,21 | 122,46 | 122,64 | -1,11% | 381.457,00 |
| 19.03.2025 | 122,12 | 125,30 | 121,64 | 124,02 | 1,13% | 298.374,00 |
| 18.03.2025 | 123,60 | 124,57 | 121,62 | 122,63 | -1,49% | 366.820,00 |
| 17.03.2025 | 123,26 | 124,89 | 122,41 | 124,49 | 1,53% | 781.707,00 |
| 14.03.2025 | 121,15 | 122,89 | 119,89 | 122,62 | 2,29% | 687.297,00 |
| 13.03.2025 | 123,65 | 124,02 | 119,61 | 119,87 | -2,83% | 474.814,00 |
| 12.03.2025 | 122,62 | 125,22 | 122,06 | 123,36 | 1,25% | 471.313,00 |
| 11.03.2025 | 126,60 | 126,90 | 121,75 | 121,84 | -3,84% | 550.268,00 |
| 10.03.2025 | 127,44 | 129,38 | 125,75 | 126,70 | -1,88% | 637.052,00 |
| 07.03.2025 | 127,91 | 130,15 | 126,56 | 129,13 | 0,99% | 410.244,00 |
| 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% | 394.087,00 |
| 04.03.2025 | 133,05 | 134,16 | 128,47 | 130,94 | -2,95% | 348.099,00 |
| 03.03.2025 | 137,45 | 139,36 | 134,29 | 134,92 | -1,54% | 373.358,00 |
| 28.02.2025 | 136,08 | 138,00 | 135,59 | 137,03 | 0,43% | 322.374,00 |
| 27.02.2025 | 136,54 | 138,00 | 135,60 | 136,44 | 0,53% | 356.241,00 |
| 26.02.2025 | 136,66 | 138,33 | 134,27 | 135,72 | -0,69% | 466.588,00 |
| 25.02.2025 | 139,52 | 140,30 | 136,33 | 136,66 | -1,52% | 484.877,00 |
| 24.02.2025 | 139,91 | 141,08 | 138,71 | 138,77 | -1,13% | 309.486,00 |
| 21.02.2025 | 142,95 | 143,33 | 139,84 | 140,35 | -1,42% | 459.683,00 |
| 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% | 457.669,00 |
| 18.02.2025 | 144,00 | 145,34 | 143,49 | 144,81 | 0,74% | 462.186,00 |
| 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% | 553.227,00 |
| 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 | 141,14 | 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% | 388.232,00 |
| 04.02.2025 | 136,40 | 138,77 | 135,85 | 138,62 | 2,02% | 358.009,00 |
| 03.02.2025 | 136,90 | 138,01 | 134,82 | 135,87 | -2,53% | 358.641,00 |
| 31.01.2025 | 140,66 | 141,62 | 138,90 | 139,40 | -0,80% | 619.624,00 |
| 30.01.2025 | 138,86 | 146,44 | 138,86 | 140,53 | 1,25% | 953.550,00 |
| 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 | 139,62 | 141,90 | 138,48 | 139,33 | -0,63% | 971.765,00 |
| 23.01.2025 | 140,59 | 140,95 | 139,47 | 140,22 | 0,02% | 468.813,00 |
| 22.01.2025 | 141,78 | 142,65 | 139,99 | 140,19 | -1,69% | 426.307,00 |
| 21.01.2025 | 144,01 | 145,53 | 142,47 | 142,60 | -0,41% | 481.090,00 |
| 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% | 547.742,00 |
| 15.01.2025 | 142,63 | 143,76 | 139,42 | 140,57 | 1,20% | 452.141,00 |
| 14.01.2025 | 135,91 | 139,10 | 135,77 | 138,91 | 3,35% | 345.207,00 |
| 13.01.2025 | 133,32 | 134,90 | 131,99 | 134,41 | 1,36% | 437.009,00 |
| 10.01.2025 | 133,32 | 133,89 | 130,64 | 132,61 | -2,26% | 561.080,00 |
| 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% | 381.124,00 |
| 06.01.2025 | 135,10 | 137,79 | 134,61 | 135,12 | 0,54% | 302.827,00 |
| 03.01.2025 | 133,44 | 134,58 | 131,52 | 134,40 | 1,24% | 198.355,00 |
| 02.01.2025 | 134,71 | 135,73 | 132,52 | 132,76 | -1,11% | 247.746,00 |
| 31.12.2024 | 135,21 | 135,91 | 133,96 | 134,25 | -0,32% | 247.599,00 |
| 30.12.2024 | 133,70 | 135,59 | 133,05 | 134,68 | -0,41% | 188.155,00 |
| 27.12.2024 | 135,64 | 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 | 132,60 | 134,47 | 131,95 | 134,30 | 1,08% | 276.537,00 |
| 20.12.2024 | 131,60 | 134,87 | 130,36 | 132,87 | 1,21% | 635.933,00 |