Echtzeit-Aktienkurs Cullen/Frost Bankers
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2020 | 25,00 | 25,00 | 24,97 | 25,00 | 0,00% | 2.548,00 |
| 12.03.2020 | 25,01 | 25,01 | 24,95 | 25,00 | 0,08% | 5.339,00 |
| 11.03.2020 | 24,98 | 25,00 | 24,98 | 24,98 | 0,00% | 1.745,00 |
| 10.03.2020 | 24,98 | 24,98 | 24,98 | 24,98 | 0,00% | 559,00 |
| 09.03.2020 | 24,98 | 24,98 | 24,98 | 24,98 | -0,04% | 11.899,00 |
| 06.03.2020 | 24,98 | 25,01 | 24,98 | 24,99 | 0,04% | 1.492,00 |
| 05.03.2020 | 25,00 | 25,00 | 24,98 | 24,98 | -0,05% | 4.101,00 |
| 04.03.2020 | 24,98 | 24,99 | 24,98 | 24,99 | 0,09% | 500,00 |
| 03.03.2020 | 25,00 | 25,00 | 24,97 | 24,97 | -0,07% | 3.529,00 |
| 02.03.2020 | 25,00 | 25,00 | 24,99 | 24,99 | 0,07% | 167,00 |
| 28.02.2020 | 24,97 | 24,98 | 24,97 | 24,97 | 0,00% | 37.980,00 |
| 27.02.2020 | 24,97 | 24,97 | 24,97 | 24,97 | -1,30% | 3.650,00 |
| 26.02.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 2.541,00 |
| 25.02.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 529,00 |
| 24.02.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 2.285,00 |
| 21.02.2020 | 25,30 | 25,30 | 25,30 | 25,30 | 0,04% | 5.497,00 |
| 20.02.2020 | 25,29 | 25,29 | 25,29 | 25,29 | 0,00% | 1.967,00 |
| 19.02.2020 | 25,30 | 25,30 | 25,29 | 25,29 | 0,00% | 3.775,00 |
| 18.02.2020 | 25,40 | 25,40 | 25,29 | 25,29 | -3,47% | 13.617,00 |
| 14.02.2020 | 26,20 | 26,20 | 26,19 | 26,20 | 0,00% | 508,00 |
| 13.02.2020 | 26,18 | 26,20 | 26,18 | 26,20 | 0,19% | 49,00 |
| 12.02.2020 | 26,25 | 26,25 | 26,15 | 26,15 | -0,11% | 402,00 |
| 11.02.2020 | 26,30 | 26,30 | 26,12 | 26,18 | -0,23% | 904,00 |
| 10.02.2020 | 26,12 | 26,24 | 26,12 | 26,24 | -0,08% | 139,00 |
| 07.02.2020 | 26,18 | 26,26 | 26,18 | 26,26 | 0,00% | 1.966,00 |
| 06.02.2020 | 26,24 | 26,26 | 26,24 | 26,26 | 0,00% | 16,00 |
| 05.02.2020 | 26,23 | 26,26 | 26,14 | 26,26 | 0,46% | 2.037,00 |
| 04.02.2020 | 26,23 | 26,24 | 26,12 | 26,14 | 0,08% | 8.658,00 |
| 03.02.2020 | 26,21 | 26,24 | 26,11 | 26,12 | -0,34% | 10.062,00 |
| 31.01.2020 | 26,12 | 26,21 | 26,00 | 26,21 | 0,38% | 15.311,00 |
| 30.01.2020 | 25,92 | 26,12 | 25,84 | 26,11 | 0,97% | 5.660,00 |
| 29.01.2020 | 25,89 | 25,89 | 25,86 | 25,86 | -0,04% | 2.007,00 |
| 28.01.2020 | 25,98 | 25,98 | 25,87 | 25,87 | -0,80% | 1.448,00 |
| 27.01.2020 | 26,07 | 26,13 | 26,01 | 26,08 | -0,09% | 2.729,00 |
| 24.01.2020 | 25,99 | 26,14 | 25,96 | 26,10 | 0,78% | 3.652,00 |
| 23.01.2020 | 25,92 | 25,97 | 25,90 | 25,90 | 0,00% | 1.681,00 |
| 22.01.2020 | 26,01 | 26,01 | 25,90 | 25,90 | -0,38% | 1.321,00 |
| 21.01.2020 | 25,98 | 26,04 | 25,86 | 26,00 | -0,15% | 7.628,00 |
| 17.01.2020 | 26,10 | 26,10 | 25,95 | 26,04 | -0,15% | 3.081,00 |
| 16.01.2020 | 26,08 | 26,14 | 26,08 | 26,08 | 0,00% | 2.915,00 |
| 15.01.2020 | 26,00 | 26,16 | 26,00 | 26,08 | -0,11% | 2.164,00 |
| 14.01.2020 | 26,14 | 26,14 | 26,11 | 26,11 | 0,15% | 2.162,00 |
| 13.01.2020 | 25,92 | 26,10 | 25,92 | 26,07 | 0,15% | 3.853,00 |
| 10.01.2020 | 25,90 | 26,03 | 25,90 | 26,03 | 0,27% | 4.535,00 |
| 09.01.2020 | 26,00 | 26,02 | 25,93 | 25,96 | 0,04% | 12.584,00 |
| 08.01.2020 | 25,95 | 25,98 | 25,82 | 25,95 | 0,58% | 13.539,00 |
| 07.01.2020 | 25,89 | 25,93 | 25,76 | 25,80 | 0,24% | 3.332,00 |
| 06.01.2020 | 26,00 | 26,00 | 25,72 | 25,74 | -1,00% | 11.174,00 |
| 03.01.2020 | 25,98 | 26,00 | 25,97 | 26,00 | 0,36% | 5.201,00 |
| 02.01.2020 | 25,67 | 25,99 | 25,67 | 25,91 | 0,42% | 7.560,00 |
| 31.12.2019 | 25,51 | 25,80 | 25,51 | 25,80 | 0,31% | 8.023,00 |
| 30.12.2019 | 25,56 | 25,72 | 25,48 | 25,72 | 0,39% | 7.361,00 |
| 27.12.2019 | 25,51 | 25,62 | 25,51 | 25,62 | 0,00% | 337,00 |
| 26.12.2019 | 25,62 | 25,62 | 25,62 | 25,62 | 0,00% | 1.303,00 |
| 24.12.2019 | 25,55 | 25,62 | 25,42 | 25,62 | 0,51% | 4.006,00 |
| 23.12.2019 | 25,40 | 25,55 | 25,40 | 25,49 | 0,20% | 6.306,00 |
| 20.12.2019 | 25,40 | 25,44 | 25,40 | 25,44 | 0,11% | 9.079,00 |
| 19.12.2019 | 25,38 | 25,41 | 25,38 | 25,41 | 0,18% | 1.996,00 |
| 18.12.2019 | 25,23 | 25,38 | 25,23 | 25,37 | 0,30% | 8.843,00 |
| 17.12.2019 | 25,27 | 25,29 | 25,22 | 25,29 | 0,35% | 10.810,00 |
| 16.12.2019 | 25,41 | 25,41 | 25,19 | 25,20 | -0,19% | 20.455,00 |
| 13.12.2019 | 25,27 | 25,27 | 25,25 | 25,25 | -0,05% | 4.687,00 |
| 12.12.2019 | 25,35 | 25,35 | 25,17 | 25,26 | -0,11% | 14.785,00 |
| 11.12.2019 | 25,35 | 25,44 | 25,27 | 25,29 | -0,35% | 15.853,00 |
| 10.12.2019 | 25,36 | 25,38 | 25,33 | 25,38 | 0,16% | 5.247,00 |
| 09.12.2019 | 25,33 | 25,34 | 25,33 | 25,34 | 0,08% | 3.890,00 |
| 06.12.2019 | 25,29 | 25,32 | 25,29 | 25,32 | 0,24% | 7.497,00 |
| 05.12.2019 | 25,28 | 25,37 | 25,24 | 25,26 | -0,09% | 8.178,00 |
| 04.12.2019 | 25,37 | 25,40 | 25,24 | 25,28 | -0,26% | 16.335,00 |
| 03.12.2019 | 25,36 | 25,42 | 25,28 | 25,35 | -0,04% | 8.732,00 |
| 02.12.2019 | 25,41 | 25,41 | 25,35 | 25,36 | -0,90% | 12.023,00 |
| 29.11.2019 | 25,60 | 25,60 | 25,43 | 25,59 | 0,55% | 10.030,00 |
| 27.11.2019 | 25,70 | 25,70 | 25,45 | 25,45 | -2,08% | 1.267,00 |
| 26.11.2019 | 25,73 | 25,99 | 25,73 | 25,99 | 0,72% | 4.641,00 |
| 25.11.2019 | 25,77 | 25,85 | 25,70 | 25,80 | 0,13% | 4.809,00 |
| 22.11.2019 | 25,68 | 25,77 | 25,68 | 25,77 | 0,39% | 4.280,00 |
| 21.11.2019 | 25,64 | 25,69 | 25,64 | 25,67 | -0,12% | 4.373,00 |
| 20.11.2019 | 25,65 | 25,70 | 25,65 | 25,70 | 0,00% | 2.736,00 |
| 19.11.2019 | 25,69 | 25,70 | 25,65 | 25,70 | 0,00% | 6.183,00 |
| 18.11.2019 | 25,63 | 25,70 | 25,63 | 25,70 | 0,27% | 1.862,00 |
| 15.11.2019 | 25,59 | 25,68 | 25,59 | 25,63 | -0,12% | 2.039,00 |
| 14.11.2019 | 25,54 | 25,67 | 25,51 | 25,66 | 0,39% | 9.590,00 |
| 13.11.2019 | 25,45 | 25,61 | 25,45 | 25,56 | 0,48% | 4.558,00 |
| 12.11.2019 | 25,43 | 25,47 | 25,42 | 25,44 | -0,16% | 10.197,00 |
| 11.11.2019 | 25,43 | 25,51 | 25,41 | 25,48 | -0,02% | 12.222,00 |
| 08.11.2019 | 25,58 | 25,58 | 25,38 | 25,49 | 0,14% | 25.241,00 |
| 07.11.2019 | 25,61 | 25,62 | 25,45 | 25,45 | -0,82% | 5.567,00 |
| 06.11.2019 | 25,88 | 25,88 | 25,66 | 25,66 | -0,35% | 2.293,00 |
| 05.11.2019 | 25,83 | 25,83 | 25,75 | 25,75 | -0,66% | 11.934,00 |
| 04.11.2019 | 26,05 | 26,05 | 25,92 | 25,92 | 0,27% | 2.008,00 |
| 01.11.2019 | 25,95 | 25,95 | 25,82 | 25,85 | -0,54% | 4.519,00 |
| 31.10.2019 | 25,99 | 26,05 | 25,85 | 25,99 | 0,00% | 47.463,00 |
| 30.10.2019 | 25,86 | 25,99 | 25,78 | 25,99 | 0,66% | 6.524,00 |
| 29.10.2019 | 25,93 | 25,96 | 25,82 | 25,82 | -0,65% | 1.700,00 |
| 28.10.2019 | 26,11 | 26,11 | 25,88 | 25,99 | -0,42% | 9.262,00 |
| 25.10.2019 | 25,89 | 26,11 | 25,89 | 26,10 | 0,23% | 6.288,00 |
| 24.10.2019 | 26,02 | 26,04 | 26,02 | 26,04 | 0,00% | 1.714,00 |
| 23.10.2019 | 25,91 | 26,04 | 25,89 | 26,04 | 0,49% | 5.522,00 |
| 22.10.2019 | 25,86 | 25,92 | 25,86 | 25,91 | -0,07% | 1.233,00 |
| 21.10.2019 | 25,95 | 25,95 | 25,90 | 25,93 | 0,08% | 1.259,00 |