132,970$
-0,32%
Echtzeit-Aktienkurs Cullen/Frost Bankers Inc.
Bid:
Ask:
Aktienkurse zur Cullen/Frost Bankers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 131,65 | 134,20 | 130,29 | 132,93 | -0,35% | 664.596,00 |
| 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 | 133,68 | 135,79 | 132,50 | 134,46 | -0,66% | 549,00 |
| 06.03.2026 | 133,54 | 136,46 | 132,14 | 135,36 | -1,58% | 549,00 |
| 05.03.2026 | 138,42 | 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 |