140,350$
-1,42%
Echtzeit-Aktienkurs Cullen/Frost Bankers
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 457.669,00 |
| 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 | 141,16 | 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% | 388.232,00 |
| 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 | 140,32 | 141,62 | 138,90 | 139,40 | -0,80% | 619.624,00 |
| 30.01.2025 | 138,86 | 146,44 | 138,86 | 140,53 | 1,25% | 953.550,00 |
| 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 | 139,43 | 141,90 | 138,48 | 139,33 | -0,63% | 971.978,00 |
| 23.01.2025 | 140,59 | 140,95 | 139,47 | 140,22 | 0,02% | 468.813,00 |
| 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% | 561.304,00 |
| 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% | 381.124,00 |
| 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% | 247.746,00 |
| 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 | 135,60 | 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 | 132,60 | 134,47 | 131,95 | 134,30 | 1,08% | 276.537,00 |
| 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% | 465.222,00 |
| 18.12.2024 | 137,86 | 138,84 | 130,30 | 130,79 | -4,27% | 480.755,00 |
| 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% | 329.240,00 |
| 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% | 329.235,00 |
| 11.12.2024 | 138,29 | 139,88 | 137,41 | 138,35 | 0,68% | 239.656,00 |
| 10.12.2024 | 137,51 | 139,00 | 136,12 | 137,41 | 0,20% | 218.857,00 |
| 09.12.2024 | 138,15 | 139,59 | 137,08 | 137,13 | -0,82% | 265.695,00 |
| 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% | 257.452,00 |
| 04.12.2024 | 139,36 | 140,35 | 138,03 | 140,25 | 0,62% | 218.690,00 |
| 03.12.2024 | 139,51 | 140,18 | 138,48 | 139,39 | -0,51% | 206.449,00 |
| 02.12.2024 | 140,90 | 141,62 | 139,01 | 140,10 | -0,37% | 289.483,00 |
| 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% | 316.036,00 |
| 25.11.2024 | 144,00 | 147,64 | 143,61 | 143,92 | 1,12% | 556.407,00 |
| 22.11.2024 | 139,72 | 142,63 | 139,49 | 142,32 | 2,00% | 434.295,00 |
| 21.11.2024 | 138,80 | 141,16 | 138,44 | 139,53 | 1,26% | 271.302,00 |
| 20.11.2024 | 137,45 | 138,19 | 136,33 | 137,79 | -0,03% | 346.464,00 |
| 19.11.2024 | 136,88 | 138,76 | 136,18 | 137,83 | -0,47% | 263.643,00 |
| 18.11.2024 | 138,73 | 139,98 | 138,41 | 138,48 | -0,57% | 460.546,00 |
| 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% | 463.566,00 |
| 13.11.2024 | 141,76 | 142,53 | 138,35 | 138,68 | -1,63% | 502.572,00 |
| 12.11.2024 | 142,29 | 143,56 | 140,04 | 140,98 | -1,43% | 598.607,00 |
| 11.11.2024 | 141,20 | 144,89 | 141,20 | 143,02 | 2,77% | 445.472,00 |
| 08.11.2024 | 139,01 | 140,25 | 136,91 | 139,17 | 0,81% | 432.013,00 |
| 07.11.2024 | 142,03 | 142,19 | 137,65 | 138,05 | -3,91% | 859.507,00 |
| 06.11.2024 | 137,18 | 144,19 | 136,59 | 143,66 | 12,60% | 1.234.863,00 |
| 05.11.2024 | 125,26 | 127,79 | 124,54 | 127,58 | 2,14% | 454.178,00 |
| 04.11.2024 | 125,70 | 126,09 | 123,20 | 124,91 | -0,85% | 553.682,00 |
| 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% | 472.600,00 |
| 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% | 270.800,00 |