Echtzeit-Aktienkurs Cullen/Frost Bankers Inc
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 102,49 | 105,36 | 0,00 | 104,00 | -2,56% | - |
| 25.02.2021 | 107,61 | 108,33 | 105,87 | 106,73 | -2,17% | - |
| 24.02.2021 | 107,00 | 109,51 | 106,98 | 109,10 | 2,30% | - |
| 23.02.2021 | 106,92 | 107,57 | 105,28 | 106,65 | 1,33% | - |
| 22.02.2021 | 104,73 | 106,22 | 104,39 | 105,25 | 1,63% | - |
| 19.02.2021 | 102,54 | 103,81 | 102,54 | 103,56 | 2,79% | - |
| 18.02.2021 | 101,37 | 101,59 | 100,00 | 100,75 | -1,03% | - |
| 17.02.2021 | 102,58 | 103,19 | 101,72 | 101,80 | -1,55% | - |
| 16.02.2021 | 102,44 | 103,85 | 101,83 | 103,40 | 2,60% | - |
| 12.02.2021 | 99,71 | 100,94 | 99,21 | 100,77 | 1,23% | - |
| 11.02.2021 | 99,55 | 99,91 | 97,83 | 99,55 | 0,47% | - |
| 10.02.2021 | 99,09 | 100,25 | 98,10 | 99,08 | -0,11% | - |
| 09.02.2021 | 97,92 | 99,77 | 97,52 | 99,19 | 1,25% | - |
| 08.02.2021 | 97,43 | 98,34 | 96,66 | 97,97 | 1,52% | - |
| 05.02.2021 | 97,81 | 98,50 | 95,91 | 96,50 | -0,16% | - |
| 04.02.2021 | 96,47 | 97,08 | 95,61 | 96,65 | 2,29% | - |
| 03.02.2021 | 93,20 | 94,58 | 92,45 | 94,49 | 0,75% | - |
| 02.02.2021 | 92,65 | 94,04 | 92,14 | 93,79 | 1,24% | - |
| 01.02.2021 | 91,83 | 93,58 | 91,58 | 92,64 | 0,15% | - |
| 29.01.2021 | 93,46 | 93,97 | 0,00 | 92,51 | 0,05% | - |
| 28.01.2021 | 92,46 | 92,46 | 92,46 | 92,46 | -4,37% | - |
| 27.01.2021 | 97,21 | 97,56 | 96,08 | 96,69 | -0,10% | - |
| 26.01.2021 | 96,30 | 97,61 | 95,72 | 96,79 | -0,03% | - |
| 25.01.2021 | 96,44 | 97,54 | 95,36 | 96,82 | 0,13% | - |
| 22.01.2021 | 94,74 | 96,87 | 94,46 | 96,69 | 1,54% | - |
| 21.01.2021 | 95,41 | 95,42 | 95,22 | 95,22 | -1,75% | - |
| 20.01.2021 | 96,78 | 97,41 | 95,48 | 96,92 | -0,67% | - |
| 19.01.2021 | 96,56 | 98,04 | 96,54 | 97,57 | 1,15% | - |
| 15.01.2021 | 96,35 | 97,58 | 95,89 | 96,46 | -1,85% | - |
| 14.01.2021 | 98,55 | 98,85 | 97,44 | 98,28 | 1,54% | - |
| 13.01.2021 | 95,62 | 97,53 | 95,46 | 96,79 | -1,01% | - |
| 12.01.2021 | 97,77 | 97,77 | 97,77 | 97,77 | 2,32% | - |
| 11.01.2021 | 93,73 | 95,58 | 93,52 | 95,55 | 1,25% | - |
| 08.01.2021 | 93,76 | 94,62 | 92,44 | 94,38 | -1,31% | - |
| 07.01.2021 | 96,58 | 96,90 | 94,91 | 95,63 | 2,28% | - |
| 06.01.2021 | 94,41 | 95,52 | 92,77 | 93,50 | 5,78% | - |
| 05.01.2021 | 87,68 | 89,37 | 87,21 | 88,39 | 0,86% | - |
| 04.01.2021 | 87,03 | 87,83 | 85,63 | 87,64 | 0,21% | - |
| 31.12.2020 | 87,45 | 88,19 | 87,29 | 87,46 | 0,12% | - |
| 30.12.2020 | 87,71 | 87,85 | 87,14 | 87,35 | 0,63% | - |
| 29.12.2020 | 86,53 | 87,20 | 86,15 | 86,80 | 0,24% | - |
| 28.12.2020 | 88,74 | 88,75 | 85,94 | 86,59 | -0,64% | - |
| 24.12.2020 | 87,17 | 87,74 | 85,46 | 87,15 | -0,83% | - |
| 23.12.2020 | 87,14 | 88,17 | 87,04 | 87,88 | 2,69% | - |
| 22.12.2020 | 86,91 | 86,93 | 85,04 | 85,58 | -0,76% | - |
| 21.12.2020 | 85,52 | 86,83 | 85,36 | 86,24 | 0,37% | - |
| 18.12.2020 | 86,90 | 87,14 | 85,31 | 85,92 | -1,70% | - |
| 17.12.2020 | 87,92 | 88,12 | 86,99 | 87,41 | -6,67% | - |
| 16.12.2020 | 88,33 | 93,65 | 88,31 | 93,65 | 6,72% | - |
| 15.12.2020 | 86,84 | 88,13 | 86,54 | 87,75 | 1,93% | - |
| 14.12.2020 | 87,48 | 87,54 | 85,65 | 86,09 | -1,17% | - |
| 11.12.2020 | 87,32 | 87,81 | 86,47 | 87,11 | -0,52% | - |
| 10.12.2020 | 87,08 | 87,78 | 86,61 | 87,57 | -2,51% | - |
| 09.12.2020 | 88,69 | 89,82 | 87,48 | 89,82 | 2,29% | - |
| 08.12.2020 | 87,10 | 89,20 | 85,80 | 87,81 | 0,07% | - |
| 07.12.2020 | 87,05 | 88,01 | 86,94 | 87,75 | 1,05% | - |
| 04.12.2020 | 86,64 | 86,88 | 85,91 | 86,84 | -1,66% | - |
| 03.12.2020 | 85,53 | 95,35 | 84,48 | 88,31 | 4,70% | - |
| 02.12.2020 | 85,14 | 87,39 | 84,35 | 84,35 | -1,40% | - |
| 01.12.2020 | 86,73 | 86,81 | 84,72 | 85,55 | 1,91% | - |
| 30.11.2020 | 85,72 | 86,50 | 83,88 | 83,95 | -3,67% | - |
| 27.11.2020 | 85,74 | 88,05 | 85,43 | 87,15 | -0,90% | - |
| 25.11.2020 | 87,46 | 87,94 | 86,23 | 87,94 | -1,83% | - |
| 24.11.2020 | 88,70 | 89,96 | 88,02 | 89,58 | 5,24% | - |
| 23.11.2020 | 84,45 | 85,51 | 84,31 | 85,12 | 2,31% | - |
| 20.11.2020 | 83,04 | 83,40 | 82,45 | 83,19 | -1,49% | - |
| 19.11.2020 | 82,93 | 84,46 | 82,18 | 84,45 | 1,23% | - |
| 18.11.2020 | 85,29 | 85,60 | 83,39 | 83,42 | -0,90% | - |
| 17.11.2020 | 84,56 | 85,79 | 84,17 | 84,18 | -0,07% | - |
| 16.11.2020 | 84,27 | 84,76 | 83,28 | 84,23 | 4,42% | - |
| 13.11.2020 | 80,74 | 81,39 | 80,14 | 80,67 | 2,82% | - |
| 12.11.2020 | 78,45 | 78,45 | 78,45 | 78,45 | -2,13% | - |
| 11.11.2020 | 80,05 | 80,64 | 0,00 | 80,16 | -3,44% | - |
| 10.11.2020 | 83,13 | 83,87 | 81,70 | 83,02 | 1,71% | - |
| 09.11.2020 | 79,63 | 83,48 | 78,66 | 81,63 | 15,28% | - |
| 06.11.2020 | 71,94 | 72,58 | 70,43 | 70,81 | -1,64% | - |
| 05.11.2020 | 70,14 | 72,33 | 70,06 | 71,99 | 4,77% | - |
| 04.11.2020 | 0,00 | 71,32 | 0,00 | 68,71 | -8,13% | - |
| 03.11.2020 | 74,30 | 75,50 | 73,54 | 74,79 | 3,76% | - |
| 02.11.2020 | 70,39 | 72,39 | 0,00 | 72,08 | 2,74% | - |
| 30.10.2020 | 69,13 | 71,40 | 0,00 | 70,15 | 1,64% | - |
| 29.10.2020 | 0,00 | 69,22 | 0,00 | 69,02 | 3,39% | - |
| 28.10.2020 | 65,40 | 67,41 | 65,18 | 66,75 | -0,74% | - |
| 27.10.2020 | 68,63 | 68,76 | 66,15 | 67,25 | -2,98% | - |
| 26.10.2020 | 71,10 | 71,12 | 69,30 | 69,31 | -3,56% | - |
| 23.10.2020 | 72,34 | 72,45 | 70,71 | 71,87 | 2,15% | - |
| 22.10.2020 | 69,07 | 71,05 | 68,88 | 70,35 | 2,34% | - |
| 21.10.2020 | 68,33 | 68,93 | 67,85 | 68,74 | 2,85% | - |
| 20.10.2020 | 68,44 | 68,86 | 66,84 | 66,84 | -2,13% | - |
| 19.10.2020 | 69,07 | 69,36 | 66,83 | 68,29 | 1,22% | - |
| 16.10.2020 | 68,03 | 69,36 | 67,47 | 67,47 | -1,48% | - |
| 15.10.2020 | 66,45 | 68,90 | 66,42 | 68,48 | 1,93% | - |
| 14.10.2020 | 68,16 | 68,16 | 66,54 | 67,19 | -1,29% | - |
| 13.10.2020 | 68,86 | 69,70 | 67,88 | 68,07 | -2,48% | - |
| 12.10.2020 | 69,40 | 70,23 | 69,13 | 69,80 | 0,29% | - |
| 09.10.2020 | 70,83 | 70,83 | 69,39 | 69,59 | -0,68% | - |
| 08.10.2020 | 70,15 | 70,50 | 69,23 | 70,07 | 0,52% | - |
| 07.10.2020 | 69,74 | 70,31 | 68,58 | 69,71 | 2,27% | - |
| 06.10.2020 | 67,92 | 70,83 | 67,51 | 68,16 | 3,45% | - |
| 05.10.2020 | 66,23 | 67,50 | 65,81 | 65,88 | 1,47% | - |