129,290$
-1,18%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 130,65 | 131,10 | 128,65 | 129,03 | -1,38% | 422.498,00 |
| 28.08.2025 | 132,14 | 132,83 | 130,58 | 130,84 | -0,83% | 388.060,00 |
| 27.08.2025 | 131,50 | 132,69 | 131,23 | 131,94 | 0,02% | 785.821,00 |
| 26.08.2025 | 130,60 | 132,35 | 130,55 | 131,92 | 1,03% | 482.152,00 |
| 25.08.2025 | 130,03 | 130,99 | 129,57 | 130,57 | -0,31% | 471.657,00 |
| 22.08.2025 | 127,01 | 131,01 | 127,01 | 130,97 | 3,76% | 544.589,00 |
| 21.08.2025 | 125,95 | 127,11 | 125,40 | 126,23 | -0,22% | 338.989,00 |
| 20.08.2025 | 126,02 | 126,86 | 125,03 | 126,51 | 0,84% | 385.946,00 |
| 19.08.2025 | 125,81 | 127,20 | 124,74 | 125,46 | -0,58% | 453.018,00 |
| 18.08.2025 | 123,89 | 126,22 | 123,70 | 126,19 | 1,67% | 569.018,00 |
| 15.08.2025 | 126,24 | 127,18 | 124,10 | 124,12 | -1,80% | 687.786,00 |
| 14.08.2025 | 124,97 | 126,40 | 123,28 | 126,39 | 0,78% | 461.739,00 |
| 13.08.2025 | 125,13 | 126,34 | 124,56 | 125,41 | 0,45% | 737.213,00 |
| 12.08.2025 | 123,57 | 125,07 | 122,93 | 124,85 | 2,34% | 414.944,00 |
| 11.08.2025 | 123,11 | 123,84 | 121,61 | 122,00 | -1,04% | 362.179,00 |
| 08.08.2025 | 123,00 | 123,44 | 121,40 | 123,28 | 0,97% | 330.664,00 |
| 07.08.2025 | 125,16 | 125,16 | 121,34 | 122,09 | -1,27% | 493.880,00 |
| 06.08.2025 | 125,92 | 125,92 | 122,92 | 123,66 | -1,54% | 395.568,00 |
| 05.08.2025 | 125,68 | 126,46 | 124,35 | 125,60 | 0,06% | 658.041,00 |
| 04.08.2025 | 124,28 | 126,20 | 123,12 | 125,53 | 1,07% | 556.902,00 |
| 01.08.2025 | 125,83 | 125,97 | 122,12 | 124,20 | -2,52% | 973.939,00 |
| 31.07.2025 | 133,40 | 134,03 | 126,78 | 127,41 | -4,95% | 917.082,00 |
| 30.07.2025 | 135,23 | 135,85 | 132,96 | 134,04 | -0,76% | 484.320,00 |
| 29.07.2025 | 135,77 | 135,90 | 134,57 | 135,06 | -0,16% | 278.841,00 |
| 28.07.2025 | 135,63 | 135,66 | 134,38 | 135,28 | 0,26% | 329.153,00 |
| 25.07.2025 | 134,98 | 135,14 | 132,75 | 134,93 | -0,31% | 239.793,00 |
| 24.07.2025 | 135,93 | 136,52 | 134,93 | 135,35 | -1,07% | 265.339,00 |
| 23.07.2025 | 138,41 | 138,82 | 136,32 | 136,82 | -0,60% | 250.747,00 |
| 22.07.2025 | 137,50 | 138,73 | 136,48 | 137,65 | 0,17% | 294.781,00 |
| 21.07.2025 | 139,02 | 140,27 | 137,28 | 137,42 | -0,95% | 191.282,00 |
| 18.07.2025 | 138,65 | 139,32 | 136,87 | 138,74 | 0,15% | 328.796,00 |
| 17.07.2025 | 135,84 | 139,43 | 135,84 | 138,53 | 2,06% | 577.893,00 |
| 16.07.2025 | 133,50 | 136,27 | 132,52 | 135,73 | 2,10% | 628.490,00 |
| 15.07.2025 | 137,27 | 137,27 | 132,69 | 132,94 | -3,32% | 224.444,00 |
| 14.07.2025 | 137,13 | 137,68 | 136,16 | 137,51 | 0,81% | 247.813,00 |
| 11.07.2025 | 137,00 | 137,70 | 135,92 | 136,40 | -0,83% | 396.111,00 |
| 10.07.2025 | 136,86 | 139,34 | 136,84 | 137,54 | 0,50% | 291.244,00 |
| 09.07.2025 | 136,62 | 137,23 | 135,95 | 136,86 | 0,27% | 252.368,00 |
| 08.07.2025 | 136,15 | 137,83 | 136,15 | 136,49 | 0,95% | 462.556,00 |
| 07.07.2025 | 136,18 | 137,72 | 134,63 | 135,20 | -0,73% | 329.017,00 |
| 03.07.2025 | 136,25 | 137,57 | 135,62 | 136,19 | 1,28% | 394.298,00 |
| 02.07.2025 | 132,83 | 134,63 | 131,79 | 134,47 | 1,48% | 458.572,00 |
| 01.07.2025 | 127,45 | 133,90 | 127,45 | 132,51 | 3,09% | 466.363,00 |
| 30.06.2025 | 129,35 | 130,00 | 128,13 | 128,54 | -0,30% | 241.717,00 |
| 27.06.2025 | 129,22 | 130,26 | 128,21 | 128,93 | 0,15% | 461.676,00 |
| 26.06.2025 | 127,48 | 129,05 | 126,84 | 128,74 | 1,29% | 249.146,00 |
| 25.06.2025 | 127,19 | 127,80 | 126,02 | 127,10 | 0,47% | 473.505,00 |
| 24.06.2025 | 128,36 | 129,04 | 126,46 | 126,50 | -0,01% | 407.613,00 |
| 23.06.2025 | 124,60 | 126,73 | 123,76 | 126,51 | 1,57% | 236.173,00 |
| 20.06.2025 | 125,05 | 125,05 | 123,74 | 124,56 | 0,81% | 364.898,00 |
| 18.06.2025 | 121,86 | 124,59 | 121,86 | 123,56 | 0,67% | 299.144,00 |
| 17.06.2025 | 123,26 | 124,29 | 122,12 | 122,74 | -0,78% | 237.316,00 |
| 16.06.2025 | 125,75 | 125,76 | 123,41 | 123,70 | -0,13% | 232.698,00 |
| 13.06.2025 | 125,14 | 125,44 | 123,38 | 123,86 | -2,14% | 283.387,00 |
| 12.06.2025 | 125,95 | 126,82 | 125,59 | 126,57 | -0,95% | 239.695,00 |
| 11.06.2025 | 128,90 | 129,98 | 127,42 | 127,79 | -1,05% | 272.541,00 |
| 10.06.2025 | 128,96 | 129,39 | 127,97 | 129,14 | 0,39% | 278.691,00 |
| 09.06.2025 | 129,38 | 130,05 | 128,58 | 128,64 | -0,45% | 307.171,00 |
| 06.06.2025 | 128,75 | 129,58 | 127,29 | 129,22 | 2,26% | 344.358,00 |
| 05.06.2025 | 126,77 | 127,22 | 125,63 | 126,37 | -0,13% | 304.060,00 |
| 04.06.2025 | 128,06 | 128,42 | 126,50 | 126,53 | -1,03% | 372.911,00 |
| 03.06.2025 | 126,38 | 128,54 | 125,20 | 127,85 | 1,32% | 309.849,00 |
| 02.06.2025 | 126,37 | 127,41 | 123,77 | 126,19 | -0,62% | 375.059,00 |
| 30.05.2025 | 127,75 | 128,12 | 126,22 | 126,98 | -1,66% | 387.942,00 |
| 29.05.2025 | 128,44 | 129,21 | 127,71 | 129,13 | 0,93% | 351.319,00 |
| 28.05.2025 | 129,61 | 130,36 | 127,84 | 127,94 | -1,46% | 340.605,00 |
| 27.05.2025 | 127,63 | 130,03 | 126,47 | 129,84 | 2,72% | 526.466,00 |
| 23.05.2025 | 124,10 | 127,21 | 123,99 | 126,40 | -0,54% | 275.736,00 |
| 22.05.2025 | 126,95 | 127,97 | 125,26 | 127,09 | 0,40% | 250.825,00 |
| 21.05.2025 | 128,03 | 129,89 | 126,52 | 126,58 | -3,74% | 466.032,00 |
| 20.05.2025 | 130,17 | 131,80 | 130,17 | 131,50 | -0,04% | 377.429,00 |
| 19.05.2025 | 129,68 | 131,67 | 129,38 | 131,55 | 0,31% | 335.874,00 |
| 16.05.2025 | 130,08 | 131,51 | 129,20 | 131,14 | 0,53% | 305.396,00 |
| 15.05.2025 | 129,75 | 130,73 | 129,36 | 130,45 | 0,18% | 205.178,00 |
| 14.05.2025 | 129,77 | 130,59 | 129,07 | 130,21 | -0,21% | 284.640,00 |
| 13.05.2025 | 129,47 | 130,91 | 129,05 | 130,49 | 0,36% | 332.060,00 |
| 12.05.2025 | 130,05 | 131,82 | 129,44 | 130,02 | 4,16% | 306.070,00 |
| 09.05.2025 | 124,05 | 125,33 | 123,86 | 124,83 | -0,14% | 223.723,00 |
| 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% | 252.374,00 |
| 06.05.2025 | 122,06 | 123,85 | 121,27 | 122,39 | -1,03% | 344.766,00 |
| 05.05.2025 | 124,83 | 125,47 | 123,37 | 123,66 | -1,25% | 485.731,00 |
| 02.05.2025 | 121,57 | 125,50 | 120,80 | 125,23 | 4,06% | 550.300,00 |
| 01.05.2025 | 116,60 | 121,77 | 116,47 | 120,34 | 3,32% | 838.660,00 |
| 30.04.2025 | 115,09 | 116,64 | 114,29 | 116,47 | -0,99% | 723.706,00 |
| 29.04.2025 | 116,60 | 118,26 | 115,94 | 117,63 | 0,74% | 403.219,00 |
| 28.04.2025 | 115,98 | 117,15 | 114,85 | 116,77 | 1,29% | 379.478,00 |
| 25.04.2025 | 115,73 | 116,64 | 114,61 | 115,28 | -0,92% | 260.913,00 |
| 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% | 316.166,00 |
| 21.04.2025 | 110,37 | 111,28 | 109,43 | 110,65 | -0,85% | 349.721,00 |
| 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% | 342.384,00 |
| 15.04.2025 | 110,73 | 113,50 | 110,49 | 111,79 | 1,70% | 657.475,00 |
| 14.04.2025 | 109,28 | 110,87 | 107,76 | 109,92 | 2,03% | 548.447,00 |
| 11.04.2025 | 105,80 | 109,59 | 104,38 | 107,73 | 0,80% | 465.964,00 |
| 10.04.2025 | 112,31 | 112,89 | 103,70 | 106,87 | -6,67% | 591.486,00 |
| 09.04.2025 | 103,75 | 115,50 | 101,76 | 114,51 | 8,23% | 942.248,00 |
| 08.04.2025 | 110,06 | 111,10 | 104,17 | 105,80 | -0,33% | 790.059,00 |