Cullen/Frost Bankers, Inc. CFR
NYSE · Vereinigte Staaten · Finanzen
$152,27-0,40 (-0,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $152,27 | -0,26 % | $151,51 | $154,96 | $150,26 | 133,03K |
| 2026-09-30 | $152,67 | -1,00 % | $153,72 | $154,66 | $152,66 | 428,90K |
| 2026-09-29 | $154,21 | -1,41 % | $155,97 | $157,54 | $153,79 | 420,80K |
| 2026-09-28 | $156,42 | -0,64 % | $157,48 | $157,62 | $155,87 | 493,00K |
| 2026-09-25 | $157,42 | +0,77 % | $157,14 | $158,22 | $156,25 | 485,70K |
| 2026-09-24 | $156,21 | +1,26 % | $155,05 | $156,81 | $153,97 | 535,00K |
| 2026-09-23 | $154,26 | -1,21 % | $155,81 | $157,08 | $153,74 | 404,70K |
| 2026-09-22 | $156,15 | -1,63 % | $159,52 | $159,52 | $155,96 | 470,10K |
| 2026-09-21 | $158,74 | -0,66 % | $160,83 | $160,83 | $158,67 | 443,20K |
| 2026-09-18 | $159,80 | +0,10 % | $159,56 | $160,05 | $157,93 | 1,38M |
| 2026-09-17 | $159,64 | +0,13 % | $160,63 | $161,04 | $158,54 | 450,90K |
| 2026-09-16 | $159,44 | -1,68 % | $161,92 | $162,13 | $157,55 | 596,50K |
| 2026-09-15 | $162,16 | -0,75 % | $163,62 | $165,40 | $161,57 | 458,90K |
| 2026-09-14 | $163,39 | +0,29 % | $163,15 | $165,14 | $163,15 | 569,80K |
| 2026-09-11 | $162,92 | +0,16 % | $163,74 | $166,75 | $161,87 | 435,40K |
| 2026-09-10 | $162,66 | +0,48 % | $162,27 | $162,93 | $160,76 | 493,10K |
| 2026-09-09 | $161,88 | -1,06 % | $163,97 | $163,97 | $161,27 | 452,20K |
| 2026-09-08 | $163,61 | +0,61 % | $166,15 | $166,24 | $163,51 | 501,70K |
| 2026-09-04 | $162,62 | -0,07 % | $161,87 | $163,91 | $161,87 | 543,70K |
| 2026-09-03 | $162,73 | +0,66 % | $162,41 | $164,43 | $162,28 | 514,90K |
| 2026-09-02 | $161,66 | +2,11 % | $159,92 | $162,98 | $157,64 | 431,70K |
| 2026-09-01 | $158,32 | -1,59 % | $160,43 | $161,81 | $157,95 | 529,70K |
| 2026-08-31 | $160,87 | -0,51 % | $161,01 | $161,46 | $159,55 | 612,30K |
| 2026-08-28 | $161,69 | +0,19 % | $162,18 | $162,59 | $161,35 | 382,20K |
| 2026-08-27 | $161,39 | -1,15 % | $164,83 | $164,83 | $160,33 | 568,20K |
| 2026-08-26 | $163,27 | -0,07 % | $163,92 | $165,13 | $162,47 | 378,40K |
| 2026-08-25 | $163,38 | -0,61 % | $164,24 | $166,35 | $162,40 | 319,70K |
| 2026-08-24 | $164,39 | +0,12 % | $164,66 | $166,44 | $164,14 | 347,80K |
| 2026-08-21 | $164,19 | -0,38 % | $165,73 | $166,14 | $163,73 | 544,40K |
| 2026-08-20 | $164,81 | +0,07 % | $164,33 | $165,89 | $163,10 | 380,10K |
| 2026-08-19 | $164,70 | -1,57 % | $167,20 | $167,81 | $163,83 | 561,90K |
| 2026-08-18 | $167,33 | -0,44 % | $168,02 | $169,34 | $166,97 | 427,60K |
| 2026-08-17 | $168,07 | -1,18 % | $169,55 | $170,80 | $167,70 | 333,20K |
| 2026-08-14 | $170,08 | +0,88 % | $168,41 | $170,35 | $166,83 | 608,20K |
| 2026-08-13 | $168,59 | +0,35 % | $169,04 | $170,00 | $168,21 | 435,50K |
| 2026-08-12 | $168,01 | +1,20 % | $165,67 | $168,30 | $165,01 | 495,90K |
| 2026-08-11 | $166,01 | +0,22 % | $165,51 | $166,96 | $165,29 | 464,40K |
| 2026-08-10 | $165,65 | +0,70 % | $163,72 | $165,79 | $162,32 | 512,20K |
| 2026-08-07 | $164,50 | -0,16 % | $163,93 | $165,09 | $162,36 | 620,00K |
| 2026-08-06 | $164,76 | -0,82 % | $167,58 | $167,58 | $164,45 | 589,40K |
| 2026-08-05 | $166,13 | -1,27 % | $169,19 | $169,19 | $165,91 | 597,80K |
| 2026-08-04 | $168,26 | -0,40 % | $168,03 | $170,29 | $167,65 | 625,40K |
| 2026-08-03 | $168,94 | +1,56 % | $166,56 | $169,68 | $166,10 | 762,80K |
| 2026-07-31 | $166,34 | +1,74 % | $164,79 | $167,43 | $164,12 | 890,50K |
| 2026-07-30 | $163,49 | -2,06 % | $169,09 | $169,09 | $162,09 | 853,20K |
| 2026-07-29 | $166,93 | -0,08 % | $165,15 | $168,65 | $164,85 | 690,80K |
| 2026-07-28 | $167,06 | +1,94 % | $161,76 | $167,68 | $161,65 | 708,20K |
| 2026-07-27 | $163,88 | -0,21 % | $164,76 | $166,25 | $163,46 | 682,20K |
| 2026-07-24 | $164,23 | +1,72 % | $162,04 | $165,16 | $161,43 | 749,10K |
| 2026-07-23 | $161,46 | -0,49 % | $161,74 | $161,92 | $159,75 | 611,40K |
| 2026-07-22 | $162,26 | -0,10 % | $160,60 | $163,04 | $160,60 | 648,30K |
| 2026-07-21 | $162,43 | +0,22 % | $162,04 | $162,66 | $160,68 | 915,50K |
| 2026-07-20 | $162,07 | +0,26 % | $162,30 | $162,43 | $159,27 | 1,03M |
| 2026-07-17 | $161,65 | -1,14 % | $162,71 | $163,67 | $160,79 | 398,20K |
| 2026-07-16 | $163,52 | +3,12 % | $159,34 | $163,81 | $159,34 | 386,60K |
| 2026-07-15 | $158,57 | +0,76 % | $157,99 | $159,54 | $157,13 | 343,80K |
| 2026-07-14 | $157,38 | -0,33 % | $157,84 | $159,48 | $156,86 | 442,50K |
| 2026-07-13 | $157,90 | +0,66 % | $157,78 | $158,20 | $156,49 | 550,20K |
| 2026-07-10 | $156,86 | +1,10 % | $156,05 | $157,69 | $155,51 | 461,10K |
| 2026-07-09 | $155,15 | +0,93 % | $153,93 | $156,21 | $153,80 | 480,10K |
| 2026-07-08 | $153,72 | -2,27 % | $156,27 | $156,74 | $152,19 | 832,70K |
| 2026-07-07 | $157,29 | +0,66 % | $157,00 | $157,51 | $156,02 | 490,40K |
| 2026-07-06 | $156,26 | +0,90 % | $155,95 | $156,81 | $154,87 | 531,90K |
| 2026-07-02 | $154,86 | -0,57 % | $156,85 | $157,34 | $153,66 | 423,70K |
| 2026-07-01 | $155,75 | +0,80 % | $153,26 | $157,08 | $152,43 | 534,10K |
| 2026-06-30 | $154,52 | -0,16 % | $154,18 | $155,35 | $153,50 | 366,40K |
| 2026-06-29 | $154,77 | -0,35 % | $154,29 | $156,21 | $153,47 | 608,80K |
| 2026-06-26 | $155,31 | +1,18 % | $154,44 | $155,41 | $152,85 | 849,50K |
| 2026-06-25 | $153,50 | +1,72 % | $150,99 | $153,81 | $150,36 | 691,30K |
| 2026-06-24 | $150,90 | +0,61 % | $150,30 | $151,49 | $148,66 | 579,00K |
| 2026-06-23 | $149,98 | +0,39 % | $149,93 | $150,28 | $149,00 | 597,70K |
| 2026-06-22 | $149,39 | +2,56 % | $146,31 | $149,47 | $145,48 | 560,70K |
| 2026-06-18 | $145,66 | +0,08 % | $147,18 | $147,47 | $145,26 | 1,22M |
| 2026-06-17 | $145,55 | -0,51 % | $145,64 | $147,31 | $143,62 | 817,60K |
| 2026-06-16 | $146,30 | +0,87 % | $145,77 | $147,01 | $145,63 | 500,10K |
| 2026-06-15 | $145,04 | -2,00 % | $148,17 | $148,60 | $144,82 | 1,33M |
| 2026-06-12 | $148,00 | +1,29 % | $146,77 | $148,53 | $139,20 | 668,20K |
| 2026-06-11 | $146,11 | +1,11 % | $145,22 | $146,42 | $144,62 | 560,10K |
| 2026-06-10 | $144,50 | +0,56 % | $144,20 | $145,76 | $143,43 | 962,10K |
| 2026-06-09 | $143,69 | +2,02 % | $141,60 | $144,80 | $141,60 | 637,90K |
| 2026-06-08 | $140,85 | +0,49 % | $140,41 | $141,81 | $140,41 | 506,60K |
| 2026-06-05 | $140,16 | +1,66 % | $138,63 | $141,60 | $138,27 | 589,60K |
| 2026-06-04 | $137,87 | +2,67 % | $136,32 | $138,39 | $135,77 | 443,20K |
| 2026-06-03 | $134,28 | -0,93 % | $135,17 | $135,67 | $134,08 | 541,30K |
| 2026-06-02 | $135,54 | +2,07 % | $132,57 | $135,72 | $132,57 | 391,20K |
| 2026-06-01 | $132,79 | -2,01 % | $134,42 | $136,25 | $132,76 | 417,00K |
| 2026-05-29 | $135,52 | -0,54 % | $134,81 | $136,35 | $134,70 | 561,80K |
| 2026-05-28 | $136,26 | -1,04 % | $137,22 | $138,07 | $135,94 | 465,90K |
| 2026-05-27 | $137,69 | -1,33 % | $139,54 | $139,89 | $137,36 | 393,10K |
| 2026-05-26 | $139,54 | +0,11 % | $139,20 | $140,82 | $138,58 | 386,30K |