132,290$
1,00%
Echtzeit-Aktienkurs Cullen/Frost Bankers
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 131,29 | 132,50 | 130,23 | 132,25 | 0,97% | 1.003.220,00 |
| 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% | 428.826,00 |
| 12.03.2026 | 131,65 | 134,20 | 130,29 | 132,93 | -0,35% | 664.597,00 |
| 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% | 699.733,00 |
| 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 | -0,94% | 495.801,00 |
| 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 | 134,45 | 137,67 | 134,30 | 137,11 | 1,61% | 544.144,00 |
| 13.01.2026 | 135,56 | 135,71 | 134,25 | 134,94 | -0,02% | 435.511,00 |
| 12.01.2026 | 134,38 | 135,90 | 132,93 | 134,97 | -0,60% | 457.861,00 |
| 09.01.2026 | 137,45 | 138,15 | 135,72 | 135,78 | -0,93% | 513.557,00 |
| 08.01.2026 | 134,35 | 137,97 | 134,35 | 137,06 | 1,82% | 385.592,00 |
| 07.01.2026 | 134,02 | 135,08 | 132,85 | 134,61 | -0,32% | 653.551,00 |
| 06.01.2026 | 134,02 | 135,36 | 132,61 | 135,04 | 1,01% | 423.175,00 |
| 05.01.2026 | 129,11 | 134,48 | 129,11 | 133,69 | 4,31% | 630.731,00 |
| 02.01.2026 | 126,48 | 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 | 128,73 | 128,73 | 127,51 | 128,27 | -0,38% | 283.794,00 |
| 29.12.2025 | 128,96 | 129,17 | 127,58 | 128,76 | 0,12% | 431.797,00 |
| 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 | 129,55 | 130,25 | 128,61 | 129,31 | -0,08% | 495.028,00 |
| 22.12.2025 | 129,06 | 130,55 | 129,06 | 129,42 | 0,31% | 254.986,00 |
| 19.12.2025 | 128,36 | 129,31 | 127,74 | 129,02 | 0,22% | 987.332,00 |
| 18.12.2025 | 129,16 | 129,79 | 127,47 | 128,74 | 0,29% | 614.805,00 |
| 17.12.2025 | 128,59 | 130,13 | 127,69 | 128,37 | -0,22% | 479.509,00 |
| 16.12.2025 | 129,49 | 130,09 | 127,15 | 128,65 | -0,59% | 505.671,00 |
| 15.12.2025 | 130,00 | 130,86 | 127,95 | 129,42 | 0,16% | 507.346,00 |
| 12.12.2025 | 130,91 | 130,91 | 128,37 | 129,21 | -0,77% | 560.104,00 |
| 11.12.2025 | 130,33 | 131,54 | 129,58 | 130,21 | 0,20% | 443.874,00 |
| 10.12.2025 | 126,85 | 131,08 | 126,85 | 129,95 | 2,61% | 532.358,00 |
| 09.12.2025 | 125,70 | 127,65 | 125,67 | 126,64 | 0,70% | 465.969,00 |
| 08.12.2025 | 126,17 | 127,08 | 125,01 | 125,76 | -0,46% | 315.835,00 |
| 05.12.2025 | 126,49 | 127,27 | 125,71 | 126,34 | -0,64% | 404.331,00 |
| 04.12.2025 | 125,79 | 128,58 | 125,79 | 127,16 | 0,17% | 396.301,00 |
| 03.12.2025 | 123,44 | 127,06 | 123,23 | 126,95 | 3,15% | 440.356,00 |
| 02.12.2025 | 124,76 | 125,15 | 122,98 | 123,07 | -1,29% | 476.797,00 |
| 01.12.2025 | 123,53 | 126,40 | 123,53 | 124,68 | 0,78% | 491.681,00 |
| 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 | 123,93 | 126,44 | 123,85 | 125,27 | 1,52% | 414.986,00 |
| 24.11.2025 | 123,23 | 123,90 | 122,04 | 123,39 | -0,20% | 423.558,00 |
| 21.11.2025 | 120,52 | 123,82 | 120,31 | 123,64 | 3,16% | 620.186,00 |
| 20.11.2025 | 121,81 | 122,80 | 119,67 | 119,85 | -1,17% | 762.197,00 |
| 19.11.2025 | 120,62 | 121,63 | 119,73 | 121,27 | 0,65% | 396.736,00 |
| 18.11.2025 | 119,38 | 121,42 | 119,38 | 120,49 | 0,49% | 404.740,00 |
| 17.11.2025 | 122,75 | 122,75 | 119,15 | 119,90 | -2,35% | 478.635,00 |
| 14.11.2025 | 122,94 | 123,46 | 121,25 | 122,78 | -0,28% | 429.281,00 |
| 13.11.2025 | 124,18 | 124,79 | 121,98 | 123,12 | -0,93% | 549.878,00 |
| 12.11.2025 | 126,11 | 127,00 | 123,81 | 124,27 | -0,54% | 509.584,00 |
| 11.11.2025 | 124,54 | 125,55 | 123,84 | 124,94 | 0,53% | 284.151,00 |
| 10.11.2025 | 126,00 | 127,08 | 124,05 | 124,28 | -1,15% | 415.550,00 |
| 07.11.2025 | 123,46 | 125,75 | 122,49 | 125,73 | 1,61% | 544.508,00 |
| 06.11.2025 | 123,94 | 124,84 | 122,32 | 123,74 | -0,27% | 451.329,00 |
| 05.11.2025 | 123,52 | 126,04 | 122,40 | 124,08 | 0,63% | 490.481,00 |
| 04.11.2025 | 121,20 | 123,36 | 120,29 | 123,30 | 1,14% | 636.013,00 |
| 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 |