150,900$
0,61%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 150,30 | 151,49 | 148,66 | 150,90 | 0,61% | 576.444,00 |
| 23.06.2026 | 149,93 | 150,28 | 149,00 | 149,98 | 0,39% | 591.502,00 |
| 22.06.2026 | 146,31 | 149,47 | 145,48 | 149,39 | 2,56% | 560.681,00 |
| 18.06.2026 | 147,18 | 147,47 | 145,26 | 145,66 | 0,08% | 1.216.785,00 |
| 17.06.2026 | 145,64 | 147,31 | 143,62 | 145,55 | -0,51% | 814.079,00 |
| 16.06.2026 | 145,77 | 147,01 | 145,63 | 146,30 | 0,87% | 500.117,00 |
| 15.06.2026 | 148,17 | 148,60 | 144,82 | 145,04 | -2,00% | 1.326.167,00 |
| 12.06.2026 | 146,77 | 148,53 | 139,20 | 148,00 | 1,29% | 668.194,00 |
| 11.06.2026 | 145,22 | 146,42 | 144,62 | 146,11 | 1,11% | 560.054,00 |
| 10.06.2026 | 144,21 | 145,76 | 143,43 | 144,50 | 0,56% | 962.068,00 |
| 09.06.2026 | 141,60 | 144,80 | 141,60 | 143,69 | 2,02% | 637.850,00 |
| 08.06.2026 | 140,41 | 141,81 | 140,41 | 140,85 | 0,49% | 501.475,00 |
| 05.06.2026 | 138,63 | 141,60 | 138,27 | 140,16 | 1,66% | 585.616,00 |
| 04.06.2026 | 136,32 | 138,39 | 135,77 | 137,87 | 2,67% | 443.164,00 |
| 03.06.2026 | 135,17 | 135,67 | 134,08 | 134,28 | -0,93% | 541.323,00 |
| 02.06.2026 | 132,57 | 135,72 | 132,57 | 135,54 | 2,07% | 384.283,00 |
| 01.06.2026 | 134,42 | 136,25 | 132,76 | 132,79 | -2,01% | 416.948,00 |
| 29.05.2026 | 134,81 | 136,35 | 134,70 | 135,52 | -0,54% | 554.898,00 |
| 28.05.2026 | 137,22 | 138,07 | 135,94 | 136,26 | -1,04% | 465.884,00 |
| 27.05.2026 | 139,54 | 139,89 | 137,36 | 137,69 | -1,33% | 393.090,00 |
| 26.05.2026 | 139,20 | 140,82 | 138,58 | 139,54 | 0,11% | 386.348,00 |
| 22.05.2026 | 139,17 | 139,98 | 138,91 | 139,38 | 0,27% | 311.392,00 |
| 21.05.2026 | 138,92 | 140,25 | 137,94 | 139,01 | -0,53% | 514.210,00 |
| 20.05.2026 | 137,97 | 140,05 | 137,97 | 139,75 | 1,10% | 447.704,00 |
| 19.05.2026 | 137,70 | 138,79 | 136,12 | 138,23 | 0,33% | 639.664,00 |
| 18.05.2026 | 136,41 | 137,97 | 134,97 | 137,77 | 2,28% | 439.036,00 |
| 15.05.2026 | 135,72 | 135,87 | 133,55 | 134,70 | -0,41% | 559.762,00 |
| 14.05.2026 | 135,73 | 137,01 | 134,87 | 135,25 | 0,45% | 425.486,00 |
| 13.05.2026 | 136,02 | 137,15 | 134,42 | 134,65 | -1,09% | 887.797,00 |
| 12.05.2026 | 136,00 | 136,38 | 133,36 | 136,14 | 0,36% | 649.620,00 |
| 11.05.2026 | 139,49 | 139,95 | 135,17 | 135,65 | -2,30% | 896.291,00 |
| 08.05.2026 | 139,00 | 139,43 | 138,29 | 138,85 | 0,21% | 428.498,00 |
| 07.05.2026 | 140,49 | 141,77 | 138,26 | 138,56 | -1,55% | 466.386,00 |
| 06.05.2026 | 141,33 | 142,72 | 140,44 | 140,74 | 0,18% | 564.972,00 |
| 05.05.2026 | 140,03 | 141,16 | 139,51 | 140,49 | 0,85% | 672.947,00 |
| 04.05.2026 | 139,37 | 141,09 | 137,93 | 139,30 | -0,76% | 551.645,00 |
| 01.05.2026 | 144,67 | 144,81 | 140,28 | 140,36 | -3,15% | 649.539,00 |
| 30.04.2026 | 140,19 | 147,33 | 140,19 | 144,93 | 1,49% | 780.240,00 |
| 29.04.2026 | 144,63 | 144,63 | 141,79 | 142,80 | -0,45% | 590.881,00 |
| 28.04.2026 | 145,09 | 145,29 | 143,05 | 143,44 | -0,08% | 400.684,00 |
| 27.04.2026 | 141,85 | 144,72 | 141,85 | 143,56 | 1,53% | 524.932,00 |
| 24.04.2026 | 144,56 | 145,67 | 141,07 | 141,40 | -2,41% | 431.794,00 |
| 23.04.2026 | 144,63 | 145,30 | 143,16 | 144,89 | 1,30% | 363.293,00 |
| 22.04.2026 | 143,20 | 143,97 | 141,98 | 143,03 | 0,18% | 518.319,00 |
| 21.04.2026 | 144,41 | 145,88 | 142,75 | 142,77 | -1,14% | 546.976,00 |
| 20.04.2026 | 143,08 | 145,59 | 143,08 | 144,41 | 0,75% | 421.278,00 |
| 17.04.2026 | 142,32 | 144,84 | 141,87 | 143,33 | 1,27% | 546.639,00 |
| 16.04.2026 | 141,96 | 142,30 | 141,13 | 141,53 | -0,34% | 334.011,00 |
| 15.04.2026 | 142,09 | 142,76 | 140,79 | 142,01 | -0,25% | 476.028,00 |
| 14.04.2026 | 142,46 | 142,75 | 141,21 | 142,36 | -0,51% | 498.043,00 |
| 13.04.2026 | 142,69 | 143,11 | 140,29 | 143,09 | 0,41% | 428.367,00 |
| 10.04.2026 | 144,96 | 144,96 | 142,00 | 142,50 | -1,70% | 468.392,00 |
| 09.04.2026 | 142,48 | 145,35 | 142,46 | 144,96 | 1,36% | 725.773,00 |
| 08.04.2026 | 142,57 | 144,74 | 142,31 | 143,02 | 1,98% | 802.423,00 |
| 07.04.2026 | 140,87 | 141,27 | 139,72 | 140,24 | 0,21% | 358.244,00 |
| 06.04.2026 | 138,15 | 140,19 | 138,15 | 139,94 | 0,99% | 291.085,00 |
| 02.04.2026 | 137,56 | 140,01 | 136,76 | 138,57 | -0,06% | 453.278,00 |
| 01.04.2026 | 137,86 | 139,69 | 137,86 | 138,65 | 1,15% | 491.253,00 |
| 31.03.2026 | 136,78 | 139,36 | 136,46 | 137,08 | 1,30% | 386.989,00 |
| 30.03.2026 | 134,77 | 136,23 | 134,00 | 135,32 | 1,21% | 619.628,00 |
| 27.03.2026 | 135,67 | 135,73 | 133,57 | 133,70 | -1,97% | 409.462,00 |
| 26.03.2026 | 135,65 | 136,55 | 134,53 | 136,38 | 0,78% | 291.705,00 |
| 25.03.2026 | 135,56 | 137,06 | 134,12 | 135,33 | 0,40% | 366.010,00 |
| 24.03.2026 | 133,81 | 136,59 | 132,36 | 134,79 | 0,89% | 402.254,00 |
| 23.03.2026 | 135,18 | 136,21 | 133,06 | 133,60 | 1,02% | 545.472,00 |
| 20.03.2026 | 131,29 | 132,50 | 130,23 | 132,25 | 0,97% | 966.686,00 |
| 19.03.2026 | 129,07 | 131,95 | 128,65 | 130,98 | 1,18% | 493.527,00 |
| 18.03.2026 | 130,05 | 131,10 | 129,00 | 129,45 | -0,70% | 495.373,00 |
| 17.03.2026 | 132,86 | 133,53 | 130,20 | 130,36 | -1,24% | 370.456,00 |
| 16.03.2026 | 131,66 | 134,20 | 131,66 | 132,00 | -0,10% | 477.076,00 |
| 13.03.2026 | 133,78 | 134,84 | 131,69 | 132,13 | -0,60% | 428.815,00 |
| 12.03.2026 | 131,65 | 134,20 | 130,29 | 132,93 | -0,35% | 664.591,00 |
| 11.03.2026 | 134,14 | 134,30 | 132,26 | 133,40 | -0,45% | 596.553,00 |
| 10.03.2026 | 136,89 | 136,89 | 133,22 | 134,00 | -0,34% | 699.733,00 |
| 09.03.2026 | 133,46 | 135,79 | 132,50 | 134,46 | -0,66% | 826.698,00 |
| 06.03.2026 | 133,88 | 136,46 | 132,14 | 135,36 | -1,58% | 750.878,00 |
| 05.03.2026 | 138,42 | 139,50 | 136,36 | 137,53 | -1,55% | 585.427,00 |
| 04.03.2026 | 140,75 | 140,75 | 138,43 | 139,70 | -0,55% | 796.140,00 |
| 03.03.2026 | 141,84 | 142,12 | 136,37 | 140,47 | 0,19% | 712.242,00 |
| 02.03.2026 | 137,36 | 140,79 | 136,00 | 140,21 | 1,44% | 778.620,00 |
| 27.02.2026 | 140,71 | 141,00 | 137,63 | 138,22 | -4,07% | 1.140.351,00 |
| 26.02.2026 | 142,90 | 145,63 | 142,72 | 144,08 | 0,89% | 459.314,00 |
| 25.02.2026 | 142,88 | 143,80 | 141,26 | 142,81 | 0,61% | 455.102,00 |
| 24.02.2026 | 142,14 | 142,70 | 140,50 | 141,94 | -0,13% | 507.273,00 |
| 23.02.2026 | 145,43 | 146,29 | 140,72 | 142,13 | -2,28% | 768.895,00 |
| 20.02.2026 | 144,86 | 146,24 | 143,09 | 145,44 | 0,40% | 512.977,00 |
| 19.02.2026 | 144,21 | 145,48 | 143,01 | 144,86 | 0,35% | 389.768,00 |
| 18.02.2026 | 143,08 | 146,78 | 143,02 | 144,36 | 0,10% | 382.602,00 |
| 17.02.2026 | 145,51 | 146,70 | 143,95 | 144,21 | -0,19% | 588.723,00 |
| 13.02.2026 | 145,95 | 145,95 | 142,23 | 144,48 | 0,26% | 530.037,00 |
| 12.02.2026 | 147,61 | 148,97 | 141,44 | 144,11 | -1,47% | 448.554,00 |
| 11.02.2026 | 147,57 | 148,46 | 145,21 | 146,26 | 0,00% | 632.555,00 |
| 10.02.2026 | 146,51 | 147,89 | 144,99 | 146,26 | -0,57% | 352.153,00 |
| 09.02.2026 | 146,65 | 148,29 | 145,53 | 147,10 | 0,28% | 445.896,00 |
| 06.02.2026 | 144,41 | 148,12 | 144,41 | 146,69 | 2,15% | 603.635,00 |
| 05.02.2026 | 141,91 | 144,35 | 141,74 | 143,60 | 0,87% | 490.736,00 |
| 04.02.2026 | 140,65 | 144,16 | 139,40 | 142,36 | 1,28% | 536.179,00 |
| 03.02.2026 | 138,20 | 142,05 | 137,73 | 140,56 | 1,08% | 434.212,00 |
| 02.02.2026 | 137,26 | 139,83 | 137,21 | 139,06 | 0,90% | 441.910,00 |
| 30.01.2026 | 137,96 | 139,48 | 135,19 | 137,82 | -0,68% | 1.058.824,00 |