133,449$
0,39%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 131,65 | 134,20 | 130,29 | 132,93 | -0,35% | 664.596,00 |
| 11.03.2026 | 134,14 | 134,30 | 132,26 | 133,40 | -0,45% | 600.413,00 |
| 10.03.2026 | 136,89 | 136,89 | 133,22 | 134,00 | -0,34% | 549,00 |
| 09.03.2026 | 134,22 | 135,79 | 132,50 | 134,46 | -0,66% | 826.765,00 |
| 06.03.2026 | 133,54 | 136,46 | 132,14 | 135,36 | -1,58% | 750.879,00 |
| 05.03.2026 | 138,41 | 139,50 | 136,36 | 137,53 | -1,55% | 585.427,00 |
| 04.03.2026 | 140,52 | 140,75 | 138,43 | 139,70 | -0,55% | 796.140,00 |
| 03.03.2026 | 141,84 | 142,12 | 136,37 | 140,47 | 0,19% | 712.243,00 |
| 02.03.2026 | 136,95 | 140,79 | 136,00 | 140,21 | 1,44% | 778.675,00 |
| 27.02.2026 | 140,90 | 141,00 | 137,63 | 138,22 | -4,07% | 1.140.352,00 |
| 26.02.2026 | 142,89 | 145,63 | 142,72 | 144,08 | 0,89% | 459.332,00 |
| 25.02.2026 | 143,07 | 143,80 | 141,26 | 142,81 | 0,61% | 455.102,00 |
| 24.02.2026 | 142,13 | 142,70 | 140,50 | 141,94 | -0,13% | 507.273,00 |
| 23.02.2026 | 145,44 | 146,29 | 140,72 | 142,13 | -2,28% | 768.896,00 |
| 20.02.2026 | 144,46 | 146,24 | 143,09 | 145,44 | 0,40% | 514.519,00 |
| 19.02.2026 | 143,42 | 145,48 | 143,01 | 144,86 | 0,35% | 390.579,00 |
| 18.02.2026 | 143,08 | 146,78 | 143,02 | 144,36 | 0,10% | 393.472,00 |
| 17.02.2026 | 145,25 | 146,70 | 143,95 | 144,21 | -0,19% | 601.505,00 |
| 13.02.2026 | 145,95 | 145,95 | 142,23 | 144,48 | 0,26% | 530.037,00 |
| 12.02.2026 | 147,18 | 148,97 | 141,44 | 144,11 | -1,47% | 448.939,00 |
| 11.02.2026 | 147,21 | 148,46 | 145,21 | 146,26 | 0,00% | 665.234,00 |
| 10.02.2026 | 146,51 | 147,89 | 144,99 | 146,26 | -0,57% | 357.651,00 |
| 09.02.2026 | 145,53 | 148,29 | 145,53 | 147,10 | 0,28% | 445.990,00 |
| 06.02.2026 | 145,00 | 148,12 | 144,41 | 146,69 | 2,15% | 610.761,00 |
| 05.02.2026 | 142,53 | 144,35 | 141,74 | 143,60 | 0,87% | 490.738,00 |
| 04.02.2026 | 141,23 | 144,16 | 139,40 | 142,36 | 1,28% | 536.179,00 |
| 03.02.2026 | 138,38 | 142,05 | 137,73 | 140,56 | 1,08% | 434.213,00 |
| 02.02.2026 | 138,67 | 139,83 | 137,21 | 139,06 | 0,90% | 441.910,00 |
| 30.01.2026 | 139,32 | 139,48 | 135,19 | 137,82 | -0,68% | 1.086.196,00 |
| 29.01.2026 | 138,75 | 140,45 | 135,19 | 138,77 | 2,65% | 837.222,00 |
| 28.01.2026 | 134,54 | 137,88 | 134,54 | 135,19 | -0,27% | 587.281,00 |
| 27.01.2026 | 136,68 | 137,29 | 135,19 | 135,56 | -0,56% | 597.573,00 |
| 26.01.2026 | 137,49 | 139,12 | 135,16 | 136,33 | -0,79% | 777.293,00 |
| 23.01.2026 | 140,75 | 141,10 | 136,85 | 137,42 | -3,29% | 564.371,00 |
| 22.01.2026 | 143,34 | 144,97 | 141,84 | 142,09 | -0,87% | 634.346,00 |
| 21.01.2026 | 138,26 | 143,87 | 138,26 | 143,33 | 4,35% | 638.699,00 |
| 20.01.2026 | 136,90 | 139,59 | 134,57 | 137,35 | -0,30% | 495.801,00 |
| 19.01.2026 | 137,26 | 137,85 | 137,26 | 137,76 | -0,64% | - |
| 16.01.2026 | 139,05 | 139,98 | 137,92 | 138,65 | -0,35% | 493.897,00 |
| 15.01.2026 | 137,30 | 139,45 | 136,91 | 139,13 | 1,47% | 520.346,00 |
| 14.01.2026 | 134,52 | 137,67 | 134,30 | 137,11 | 1,61% | 544.130,00 |
| 13.01.2026 | 135,60 | 135,71 | 134,25 | 134,94 | -0,02% | 435.486,00 |
| 12.01.2026 | 135,33 | 135,90 | 132,93 | 134,97 | -0,60% | 457.853,00 |
| 09.01.2026 | 137,60 | 138,15 | 135,72 | 135,78 | -0,93% | 513.557,00 |
| 08.01.2026 | 135,13 | 137,97 | 134,35 | 137,06 | 1,82% | 385.592,00 |
| 07.01.2026 | 134,08 | 135,08 | 132,85 | 134,61 | -0,32% | 653.551,00 |
| 06.01.2026 | 134,02 | 135,36 | 132,61 | 135,04 | 1,01% | 390.326,00 |
| 05.01.2026 | 129,13 | 134,48 | 129,11 | 133,69 | 4,31% | 630.731,00 |
| 02.01.2026 | 126,19 | 128,63 | 125,03 | 128,17 | 1,22% | 312.733,00 |
| 31.12.2025 | 128,72 | 128,72 | 126,54 | 126,63 | -1,28% | 300.879,00 |
| 30.12.2025 | 128,43 | 128,73 | 127,51 | 128,27 | -0,38% | 283.794,00 |
| 29.12.2025 | 128,81 | 129,17 | 127,58 | 128,76 | 0,12% | 431.789,00 |
| 26.12.2025 | 128,99 | 129,08 | 127,69 | 128,60 | -0,30% | 234.755,00 |
| 24.12.2025 | 129,80 | 129,87 | 127,52 | 128,99 | -0,25% | 127.740,00 |
| 23.12.2025 | 129,73 | 130,25 | 128,61 | 129,31 | -0,08% | 344.290,00 |
| 22.12.2025 | 129,40 | 130,55 | 129,06 | 129,42 | 0,31% | 253.222,00 |
| 19.12.2025 | 128,72 | 129,31 | 127,74 | 129,02 | 0,22% | 833.505,00 |
| 18.12.2025 | 127,71 | 129,79 | 127,47 | 128,74 | 0,29% | 471.265,00 |
| 17.12.2025 | 128,79 | 130,13 | 127,69 | 128,37 | -0,22% | 472.917,00 |
| 16.12.2025 | 130,09 | 130,09 | 127,15 | 128,65 | -0,59% | 500.701,00 |
| 15.12.2025 | 130,00 | 130,86 | 127,95 | 129,42 | 0,16% | 491.065,00 |
| 12.12.2025 | 130,90 | 130,91 | 128,37 | 129,21 | -0,77% | 531.285,00 |
| 11.12.2025 | 129,99 | 131,54 | 129,58 | 130,21 | 0,20% | 418.965,00 |
| 10.12.2025 | 127,24 | 131,08 | 126,85 | 129,95 | 2,61% | 516.727,00 |
| 09.12.2025 | 125,83 | 127,65 | 125,67 | 126,64 | 0,70% | 450.500,00 |
| 08.12.2025 | 125,82 | 127,08 | 125,01 | 125,76 | -0,46% | 300.500,00 |
| 05.12.2025 | 126,55 | 127,27 | 125,71 | 126,34 | -0,64% | 391.231,00 |
| 04.12.2025 | 126,96 | 128,58 | 125,79 | 127,16 | 0,17% | 388.329,00 |
| 03.12.2025 | 123,23 | 127,06 | 123,23 | 126,95 | 3,15% | 434.738,00 |
| 02.12.2025 | 125,00 | 125,15 | 122,98 | 123,07 | -1,29% | 397.458,00 |
| 01.12.2025 | 123,95 | 126,40 | 123,53 | 124,68 | 0,78% | 483.825,00 |
| 28.11.2025 | 123,70 | 124,31 | 123,32 | 123,72 | -0,74% | 207.553,00 |
| 26.11.2025 | 124,65 | 125,99 | 124,57 | 124,64 | -0,50% | 378.280,00 |
| 25.11.2025 | 123,85 | 126,44 | 123,85 | 125,27 | 1,52% | 369.109,00 |
| 24.11.2025 | 123,13 | 123,90 | 122,04 | 123,39 | -0,20% | 402.288,00 |
| 21.11.2025 | 120,58 | 123,82 | 120,31 | 123,64 | 3,16% | 535.698,00 |
| 20.11.2025 | 122,57 | 122,80 | 119,67 | 119,85 | -1,17% | 739.859,00 |
| 19.11.2025 | 120,78 | 121,63 | 119,73 | 121,27 | 0,65% | 393.048,00 |
| 18.11.2025 | 119,44 | 121,42 | 119,38 | 120,49 | 0,49% | 403.940,00 |
| 17.11.2025 | 122,24 | 122,75 | 119,15 | 119,90 | -2,35% | 471.812,00 |
| 14.11.2025 | 122,43 | 123,46 | 121,25 | 122,78 | -0,28% | 417.148,00 |
| 13.11.2025 | 123,78 | 124,79 | 121,98 | 123,12 | -0,93% | 477.425,00 |
| 12.11.2025 | 125,79 | 127,00 | 123,81 | 124,27 | -0,54% | 453.940,00 |
| 11.11.2025 | 124,90 | 125,55 | 123,84 | 124,94 | 0,53% | 282.345,00 |
| 10.11.2025 | 126,01 | 127,08 | 124,05 | 124,28 | -1,15% | 399.133,00 |
| 07.11.2025 | 123,28 | 125,75 | 122,49 | 125,73 | 1,61% | 473.283,00 |
| 06.11.2025 | 124,40 | 124,84 | 122,32 | 123,74 | -0,27% | 390.115,00 |
| 05.11.2025 | 123,19 | 126,04 | 122,40 | 124,08 | 0,63% | 479.413,00 |
| 04.11.2025 | 121,20 | 123,36 | 120,29 | 123,30 | 1,14% | 580.513,00 |
| 03.11.2025 | 121,46 | 122,64 | 119,37 | 121,91 | -1,00% | 743.500,00 |
| 31.10.2025 | 123,75 | 123,98 | 121,93 | 123,14 | -0,24% | 496.184,00 |
| 30.10.2025 | 123,53 | 124,87 | 121,03 | 123,44 | 1,67% | 576.937,00 |
| 29.10.2025 | 122,50 | 124,32 | 121,17 | 121,41 | -1,48% | 568.510,00 |
| 28.10.2025 | 125,99 | 125,99 | 122,88 | 123,24 | -1,62% | 409.668,00 |
| 27.10.2025 | 124,74 | 126,33 | 124,64 | 125,27 | 0,33% | 490.128,00 |
| 24.10.2025 | 124,30 | 125,67 | 124,22 | 124,86 | 1,16% | 423.612,00 |
| 23.10.2025 | 122,89 | 123,49 | 122,46 | 123,43 | 0,27% | - |
| 22.10.2025 | 125,60 | 125,95 | 122,71 | 123,09 | -1,45% | 373.314,00 |
| 21.10.2025 | 123,96 | 125,87 | 123,17 | 124,90 | -0,16% | 453.125,00 |
| 20.10.2025 | 123,60 | 125,76 | 123,07 | 125,10 | 2,26% | 376.939,00 |