137,820$
-0,68%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 137,96 | 139,48 | 135,19 | 137,82 | -0,68% | 1.058.824,00 |
| 29.01.2026 | 138,62 | 140,45 | 135,19 | 138,77 | 2,65% | 837.222,00 |
| 28.01.2026 | 134,54 | 137,88 | 134,54 | 135,19 | -0,27% | 587.207,00 |
| 27.01.2026 | 136,23 | 137,29 | 135,19 | 135,56 | -0,56% | 597.572,00 |
| 26.01.2026 | 137,58 | 139,12 | 135,16 | 136,33 | -4,05% | 772.285,00 |
| 22.01.2026 | 142,27 | 144,97 | 141,84 | 142,09 | -0,87% | 614.483,00 |
| 21.01.2026 | 139,53 | 143,87 | 138,26 | 143,33 | 4,35% | 638.697,00 |
| 20.01.2026 | 136,90 | 139,59 | 134,57 | 137,35 | -0,94% | 495.801,00 |
| 16.01.2026 | 139,05 | 139,98 | 137,92 | 138,65 | -0,35% | 493.897,00 |
| 15.01.2026 | 137,69 | 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 | 135,52 | 135,71 | 134,25 | 134,94 | -0,02% | 435.486,00 |
| 12.01.2026 | 135,33 | 135,90 | 132,94 | 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 | 135,50 | 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 | 2,95% | 402.288,00 |
| 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 | -2,62% | 471.812,00 |
| 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 | 123,15 | 123,98 | 121,93 | 123,14 | -0,24% | 496.182,00 |
| 30.10.2025 | 124,87 | 124,87 | 121,03 | 123,44 | 1,67% | 576.828,00 |
| 29.10.2025 | 122,50 | 124,32 | 121,17 | 121,41 | -1,48% | 568.510,00 |
| 28.10.2025 | 124,72 | 125,99 | 122,88 | 123,24 | -1,62% | 406.153,00 |
| 27.10.2025 | 124,74 | 126,33 | 124,64 | 125,27 | 0,33% | 490.108,00 |
| 24.10.2025 | 124,30 | 125,67 | 124,22 | 124,86 | 1,07% | 423.612,00 |
| 23.10.2025 | 123,09 | 124,16 | 122,31 | 123,54 | 0,37% | 437.652,00 |
| 22.10.2025 | 125,95 | 125,95 | 122,71 | 123,09 | -1,45% | 373.259,00 |
| 21.10.2025 | 124,03 | 125,87 | 123,17 | 124,90 | -0,16% | 453.125,00 |
| 20.10.2025 | 123,17 | 125,76 | 123,07 | 125,10 | 2,12% | 376.934,00 |
| 17.10.2025 | 122,47 | 123,54 | 120,52 | 122,50 | 1,47% | 578.164,00 |
| 16.10.2025 | 126,36 | 126,99 | 119,00 | 120,73 | -4,85% | 1.080.663,00 |
| 15.10.2025 | 129,22 | 129,73 | 125,71 | 126,89 | -1,62% | 341.276,00 |
| 14.10.2025 | 124,50 | 130,03 | 124,31 | 128,98 | 2,92% | 289.506,00 |
| 13.10.2025 | 123,78 | 125,92 | 123,57 | 125,32 | 2,03% | 267.349,00 |
| 10.10.2025 | 128,44 | 129,66 | 122,55 | 122,83 | -3,94% | 404.070,00 |
| 09.10.2025 | 128,10 | 128,32 | 126,66 | 127,87 | 0,31% | 234.225,00 |
| 08.10.2025 | 128,07 | 129,07 | 126,69 | 127,47 | 0,03% | 289.922,00 |
| 07.10.2025 | 128,13 | 129,23 | 127,40 | 127,43 | -0,42% | 224.161,00 |
| 06.10.2025 | 127,00 | 129,40 | 126,70 | 127,97 | 1,71% | 348.202,00 |
| 02.10.2025 | 125,50 | 126,48 | 125,12 | 125,82 | 0,03% | 386.360,00 |
| 01.10.2025 | 126,43 | 126,48 | 124,93 | 125,78 | -0,78% | 371.776,00 |
| 30.09.2025 | 127,27 | 128,20 | 125,33 | 126,77 | -0,39% | 271.620,00 |
| 29.09.2025 | 128,51 | 129,06 | 124,53 | 127,27 | -1,25% | 403.492,00 |
| 26.09.2025 | 128,99 | 129,49 | 127,73 | 128,88 | 0,55% | 312.763,00 |
| 25.09.2025 | 126,52 | 128,51 | 124,84 | 128,17 | 2,05% | 418.820,00 |
| 24.09.2025 | 125,99 | 126,35 | 124,87 | 125,59 | 0,08% | 228.730,00 |
| 23.09.2025 | 124,46 | 127,17 | 124,46 | 125,49 | 0,48% | 331.236,00 |
| 22.09.2025 | 126,58 | 126,98 | 124,58 | 124,89 | -1,79% | 274.970,00 |
| 19.09.2025 | 128,70 | 128,70 | 126,77 | 127,17 | -1,22% | 728.195,00 |
| 18.09.2025 | 127,20 | 129,22 | 126,07 | 128,74 | 2,02% | 336.223,00 |
| 17.09.2025 | 125,62 | 128,87 | 125,24 | 126,19 | 0,47% | 447.573,00 |
| 16.09.2025 | 127,45 | 127,64 | 124,29 | 125,60 | -1,46% | 327.424,00 |
| 15.09.2025 | 127,70 | 128,13 | 126,62 | 127,46 | -0,02% | 399.976,00 |
| 12.09.2025 | 127,83 | 128,11 | 126,86 | 127,49 | -0,41% | 311.362,00 |
| 11.09.2025 | 126,16 | 128,19 | 125,91 | 128,01 | 1,56% | 576.155,00 |
| 10.09.2025 | 128,55 | 129,14 | 125,40 | 126,04 | -1,93% | 464.365,00 |
| 09.09.2025 | 129,64 | 130,30 | 128,08 | 128,52 | -0,89% | 357.803,00 |
| 08.09.2025 | 128,20 | 129,75 | 127,25 | 129,67 | 1,19% | 406.658,00 |
| 05.09.2025 | 130,88 | 131,52 | 127,73 | 128,14 | -1,59% | 353.470,00 |
| 04.09.2025 | 128,82 | 130,23 | 128,39 | 130,21 | 1,11% | 293.322,00 |
| 03.09.2025 | 129,16 | 130,46 | 127,94 | 128,78 | -0,58% | 315.179,00 |