125,300$
1,55%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 123,93 | 126,44 | 123,85 | 125,27 | 1,52% | 414.986,00 |
| 24.11.2025 | 123,13 | 123,90 | 122,04 | 123,39 | -0,20% | 402.288,00 |
| 21.11.2025 | 120,52 | 123,82 | 120,31 | 123,64 | 3,16% | 620.186,00 |
| 20.11.2025 | 122,57 | 122,80 | 119,67 | 119,85 | -1,17% | 739.859,00 |
| 19.11.2025 | 120,62 | 121,63 | 119,73 | 121,27 | 0,65% | 396.736,00 |
| 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 | 122,94 | 123,46 | 121,25 | 122,78 | -0,28% | 429.281,00 |
| 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 | 123,46 | 125,75 | 122,49 | 125,73 | 1,61% | 544.508,00 |
| 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 | 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 | 124,56 | 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 | 123,60 | 125,76 | 123,07 | 125,10 | 2,12% | 376.939,00 |
| 17.10.2025 | 122,38 | 123,54 | 120,52 | 122,50 | 1,47% | 578.797,00 |
| 16.10.2025 | 126,36 | 126,99 | 119,00 | 120,73 | -4,85% | 1.080.663,00 |
| 15.10.2025 | 129,73 | 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 | 128,47 | 129,66 | 122,55 | 122,83 | -3,94% | 404.625,00 |
| 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 | 1,07% | 348.202,00 |
| 03.10.2025 | 126,84 | 128,07 | 126,59 | 126,62 | 0,64% | 40.971,00 |
| 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 | 129,07 | 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 | 128,60 | 128,70 | 126,77 | 127,17 | -1,22% | 742.000,00 |
| 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 | 127,67 | 128,13 | 126,62 | 127,46 | -0,02% | 399.976,00 |
| 12.09.2025 | 128,00 | 128,11 | 126,86 | 127,49 | -0,41% | 311.366,00 |
| 11.09.2025 | 126,22 | 128,19 | 125,91 | 128,01 | 1,56% | 576.161,00 |
| 10.09.2025 | 128,07 | 129,14 | 125,40 | 126,04 | -1,93% | 464.387,00 |
| 09.09.2025 | 129,58 | 130,30 | 128,08 | 128,52 | -0,89% | 357.804,00 |
| 08.09.2025 | 128,25 | 129,75 | 127,25 | 129,67 | 1,19% | 406.658,00 |
| 05.09.2025 | 130,51 | 131,52 | 127,73 | 128,14 | -1,59% | 353.471,00 |
| 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 |
| 02.09.2025 | 127,41 | 129,53 | 127,14 | 129,53 | 0,39% | 394.487,00 |
| 29.08.2025 | 130,65 | 131,10 | 128,65 | 129,03 | -1,38% | 422.498,00 |
| 28.08.2025 | 132,14 | 132,83 | 130,58 | 130,84 | -0,83% | 388.058,00 |
| 27.08.2025 | 131,50 | 132,69 | 131,23 | 131,94 | 0,02% | 751.935,00 |
| 26.08.2025 | 130,60 | 132,35 | 130,55 | 131,92 | 1,03% | 479.044,00 |
| 25.08.2025 | 130,03 | 130,99 | 129,57 | 130,57 | -0,31% | 471.647,00 |
| 22.08.2025 | 127,01 | 131,01 | 127,01 | 130,97 | 3,76% | 544.589,00 |
| 21.08.2025 | 125,95 | 127,11 | 125,40 | 126,23 | -0,22% | 337.989,00 |
| 20.08.2025 | 126,02 | 126,86 | 125,03 | 126,51 | 0,84% | 385.946,00 |
| 19.08.2025 | 125,81 | 127,20 | 124,74 | 125,46 | -0,58% | 452.562,00 |
| 18.08.2025 | 123,89 | 126,22 | 123,70 | 126,19 | 1,67% | 569.018,00 |
| 15.08.2025 | 126,24 | 127,18 | 124,10 | 124,12 | -1,80% | 687.786,00 |
| 14.08.2025 | 124,97 | 126,40 | 123,28 | 126,39 | 0,78% | 461.738,00 |
| 13.08.2025 | 125,13 | 126,34 | 124,56 | 125,41 | 0,45% | 737.181,00 |
| 12.08.2025 | 123,57 | 125,07 | 122,93 | 124,85 | 2,34% | 414.926,00 |
| 11.08.2025 | 123,11 | 123,84 | 121,61 | 122,00 | -1,04% | 362.179,00 |
| 08.08.2025 | 123,00 | 123,44 | 121,40 | 123,28 | 0,97% | 330.664,00 |
| 07.08.2025 | 125,16 | 125,16 | 121,34 | 122,09 | -1,27% | 493.880,00 |
| 06.08.2025 | 125,92 | 125,92 | 122,92 | 123,66 | -1,54% | 395.559,00 |
| 05.08.2025 | 125,68 | 126,46 | 124,35 | 125,60 | 0,06% | 658.041,00 |
| 04.08.2025 | 124,28 | 126,20 | 123,12 | 125,53 | 1,07% | 556.902,00 |
| 01.08.2025 | 125,83 | 125,97 | 122,12 | 124,20 | -2,52% | 973.939,00 |
| 31.07.2025 | 133,40 | 134,03 | 126,78 | 127,41 | -4,95% | 917.073,00 |
| 30.07.2025 | 135,23 | 135,85 | 132,96 | 134,04 | -0,76% | 484.313,00 |
| 29.07.2025 | 135,77 | 135,90 | 134,57 | 135,06 | -0,16% | 278.841,00 |
| 28.07.2025 | 135,63 | 135,66 | 134,38 | 135,28 | 0,26% | 329.153,00 |
| 25.07.2025 | 134,98 | 135,14 | 132,75 | 134,93 | -0,31% | 239.793,00 |
| 24.07.2025 | 135,93 | 136,52 | 134,93 | 135,35 | -1,07% | 265.339,00 |
| 23.07.2025 | 138,41 | 138,82 | 136,32 | 136,82 | -0,60% | 250.746,00 |
| 22.07.2025 | 137,50 | 138,73 | 136,48 | 137,65 | 0,17% | 294.663,00 |
| 21.07.2025 | 139,02 | 140,27 | 137,28 | 137,42 | -0,95% | 191.277,00 |
| 18.07.2025 | 138,65 | 139,32 | 136,87 | 138,74 | 0,15% | 328.796,00 |
| 17.07.2025 | 135,84 | 139,43 | 135,84 | 138,53 | 2,06% | 577.685,00 |
| 16.07.2025 | 133,50 | 136,27 | 132,52 | 135,73 | 2,10% | 628.487,00 |
| 15.07.2025 | 137,27 | 137,27 | 132,69 | 132,94 | -3,32% | 224.367,00 |
| 14.07.2025 | 137,13 | 137,68 | 136,16 | 137,51 | 0,81% | 247.813,00 |
| 11.07.2025 | 137,00 | 137,70 | 135,92 | 136,40 | -0,83% | 396.111,00 |
| 10.07.2025 | 136,86 | 139,34 | 136,84 | 137,54 | 0,50% | 291.170,00 |
| 09.07.2025 | 136,62 | 137,23 | 135,95 | 136,86 | 0,27% | 252.368,00 |
| 08.07.2025 | 136,15 | 137,83 | 136,15 | 136,49 | 0,95% | 462.556,00 |