161,390$
-1,15%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 164,83 | 164,83 | 160,33 | 161,39 | -1,15% | 536.358,00 |
| 26.08.2026 | 163,92 | 165,13 | 162,47 | 163,27 | -0,07% | 378.444,00 |
| 25.08.2026 | 164,24 | 166,35 | 162,40 | 163,38 | -0,61% | 319.654,00 |
| 24.08.2026 | 164,66 | 166,44 | 164,14 | 164,39 | 0,12% | 347.845,00 |
| 21.08.2026 | 165,73 | 166,13 | 163,73 | 164,19 | -0,38% | 544.390,00 |
| 20.08.2026 | 164,33 | 165,88 | 163,10 | 164,81 | 0,07% | 380.135,00 |
| 19.08.2026 | 167,20 | 167,80 | 163,83 | 164,70 | -1,57% | 561.878,00 |
| 18.08.2026 | 168,02 | 169,34 | 166,97 | 167,33 | -0,44% | 427.596,00 |
| 17.08.2026 | 169,55 | 170,80 | 167,70 | 168,07 | -1,18% | 333.161,00 |
| 14.08.2026 | 168,33 | 170,35 | 166,83 | 170,08 | 0,88% | 608.202,00 |
| 13.08.2026 | 169,04 | 170,00 | 168,21 | 168,59 | 0,35% | 435.503,00 |
| 12.08.2026 | 165,67 | 168,30 | 165,01 | 168,01 | 1,20% | 484.071,00 |
| 11.08.2026 | 165,50 | 166,96 | 165,29 | 166,01 | 0,22% | 452.442,00 |
| 10.08.2026 | 163,72 | 165,79 | 162,32 | 165,65 | 0,70% | 507.919,00 |
| 07.08.2026 | 163,93 | 165,09 | 162,36 | 164,50 | -0,16% | 615.461,00 |
| 06.08.2026 | 167,58 | 167,58 | 164,45 | 164,76 | -0,82% | 589.363,00 |
| 05.08.2026 | 169,19 | 169,19 | 165,91 | 166,13 | -1,27% | 594.632,00 |
| 04.08.2026 | 168,03 | 170,29 | 167,65 | 168,26 | -0,40% | 617.405,00 |
| 03.08.2026 | 166,56 | 169,68 | 166,10 | 168,94 | 1,56% | 762.791,00 |
| 31.07.2026 | 164,79 | 167,43 | 164,12 | 166,34 | 1,74% | 890.504,00 |
| 30.07.2026 | 169,09 | 169,09 | 162,09 | 163,49 | -2,06% | 853.153,00 |
| 29.07.2026 | 165,15 | 168,65 | 164,85 | 166,93 | -0,08% | 690.798,00 |
| 28.07.2026 | 161,76 | 167,68 | 161,65 | 167,06 | 1,94% | 694.011,00 |
| 27.07.2026 | 164,76 | 166,25 | 163,46 | 163,88 | -0,21% | 682.203,00 |
| 24.07.2026 | 162,04 | 165,16 | 161,43 | 164,23 | 1,72% | 748.846,00 |
| 23.07.2026 | 161,74 | 161,92 | 159,75 | 161,46 | -0,49% | 611.383,00 |
| 22.07.2026 | 160,60 | 163,04 | 160,60 | 162,26 | -0,10% | 648.302,00 |
| 21.07.2026 | 162,04 | 162,66 | 160,68 | 162,43 | 0,22% | 836.655,00 |
| 20.07.2026 | 162,30 | 162,43 | 159,27 | 162,07 | 0,26% | 1.033.682,00 |
| 17.07.2026 | 162,71 | 163,67 | 160,79 | 161,65 | -1,14% | 398.204,00 |
| 16.07.2026 | 159,34 | 163,80 | 159,34 | 163,52 | 3,12% | 385.800,00 |
| 15.07.2026 | 157,99 | 159,54 | 157,13 | 158,57 | 0,76% | 343.778,00 |
| 14.07.2026 | 157,84 | 159,48 | 156,86 | 157,38 | -0,33% | 434.321,00 |
| 13.07.2026 | 157,78 | 158,20 | 156,49 | 157,90 | 0,66% | 550.183,00 |
| 10.07.2026 | 156,05 | 157,69 | 155,51 | 156,86 | 1,10% | 456.770,00 |
| 09.07.2026 | 153,93 | 156,21 | 153,80 | 155,15 | 0,93% | 395.455,00 |
| 08.07.2026 | 156,27 | 156,74 | 152,19 | 153,72 | -2,27% | 742.691,00 |
| 07.07.2026 | 157,00 | 157,51 | 156,02 | 157,29 | 0,66% | 484.230,00 |
| 06.07.2026 | 155,95 | 156,81 | 154,87 | 156,26 | 0,90% | 531.929,00 |
| 02.07.2026 | 156,85 | 157,34 | 153,66 | 154,86 | -0,57% | 423.652,00 |
| 01.07.2026 | 153,26 | 157,08 | 152,43 | 155,75 | 0,80% | 534.139,00 |
| 30.06.2026 | 154,18 | 155,35 | 153,50 | 154,52 | -0,16% | 366.418,00 |
| 29.06.2026 | 154,29 | 156,21 | 153,47 | 154,77 | -0,35% | 567.010,00 |
| 26.06.2026 | 154,44 | 155,41 | 152,85 | 155,31 | 1,18% | 802.052,00 |
| 25.06.2026 | 150,99 | 153,81 | 150,36 | 153,50 | 1,72% | 691.254,00 |
| 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 |