Deutsche Märkte öffnen in 3 Stunden 47 Minuten

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
147,95+1,89 (+1,29%)
Börsenschluss: 01:00PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022146,57147,95146,23147,95147,95145.700
23. Nov. 2022147,68148,32145,86146,06146,06210.400
22. Nov. 2022146,96148,41146,50148,01148,01221.200
21. Nov. 2022145,38147,44145,32145,75145,75241.900
18. Nov. 2022145,57146,23143,15145,11145,11220.600
17. Nov. 2022143,56145,11142,57143,98143,98375.300
16. Nov. 2022146,12146,63144,45144,70144,70227.500
15. Nov. 2022146,67148,11144,39145,72145,72304.700
14. Nov. 2022145,72147,48144,53145,48145,48387.600
11. Nov. 2022155,54155,86144,70145,71145,71811.100
10. Nov. 2022159,13160,07153,96155,11155,11617.400
09. Nov. 2022157,12158,29155,76155,91155,91179.200
08. Nov. 2022157,97160,60156,74158,60158,60236.100
07. Nov. 2022157,65158,53156,50158,30158,30251.100
04. Nov. 2022156,58158,30155,34156,61156,61208.700
03. Nov. 2022153,53155,87151,41154,75154,75295.300
02. Nov. 2022156,43158,92155,07155,70155,70381.200
01. Nov. 2022155,81157,01154,84156,53156,53340.400
31. Okt. 2022155,21156,66154,44155,05155,05919.000
28. Okt. 2022150,00155,45147,72155,21155,21570.800
27. Okt. 2022143,50149,60143,50148,16148,16677.700
26. Okt. 2022143,64144,53141,85141,92141,92611.200
25. Okt. 2022140,28143,37140,12143,06143,06470.100
24. Okt. 2022142,77143,89141,03141,35141,35537.700
21. Okt. 2022140,81143,02139,98142,08142,08381.400
20. Okt. 2022145,32145,95139,81140,71140,71442.900
19. Okt. 2022147,78148,98143,84145,07145,07340.100
18. Okt. 2022148,34149,73146,76148,49148,49357.900
17. Okt. 2022146,52147,87145,41146,33146,33303.900
14. Okt. 2022145,55147,22143,99144,46144,46364.700
13. Okt. 2022136,49145,20135,30144,78144,78352.200
12. Okt. 2022138,64139,52136,43138,07138,07233.700
11. Okt. 2022138,09140,66137,10138,25138,25351.800
10. Okt. 2022138,84140,30137,27138,62138,62265.700
07. Okt. 2022139,56139,56137,06138,47138,47294.200
06. Okt. 2022139,87140,82138,97139,81139,81184.500
05. Okt. 2022139,11140,89138,59140,58140,58245.900
04. Okt. 2022137,35141,00137,35140,85140,85522.800
03. Okt. 2022134,16136,18132,87135,53135,53537.300
30. Sept. 2022134,09135,45131,99132,22132,22542.100
29. Sept. 2022133,34133,92131,25133,72133,72357.000
28. Sept. 2022133,39135,81133,05134,81134,81404.200
27. Sept. 2022136,21137,22132,11133,17133,17420.000
26. Sept. 2022135,63137,55135,00135,47135,47427.900
23. Sept. 2022136,94137,73133,90136,20136,20476.300
22. Sept. 2022140,57140,57137,21138,54138,54426.800
21. Sept. 2022140,86143,09139,85140,00140,00349.200
20. Sept. 2022140,20141,63139,26140,38140,38226.100
19. Sept. 2022136,13141,35136,13141,22141,22297.300
16. Sept. 2022140,49140,49137,80138,25138,251.780.000
15. Sept. 2022140,89143,41140,89141,65141,65494.200
14. Sept. 2022139,60141,39138,52141,31141,31493.000
13. Sept. 2022139,74141,00137,71138,60138,60344.700
12. Sept. 2022141,82143,33141,16142,16142,16310.600
09. Sept. 2022141,12142,82140,48141,22141,22462.600
08. Sept. 2022135,45141,38135,45140,71140,71534.200
07. Sept. 2022132,19137,11132,03136,68136,68559.600
06. Sept. 2022133,81135,18131,73132,87132,87907.600
02. Sept. 2022132,52134,28130,59131,25131,25399.000
01. Sept. 2022130,11131,28128,35131,27131,27371.500
31. Aug. 2022131,37131,44129,81129,96129,96324.800
30. Aug. 2022130,85130,87129,03130,63130,63308.700
30. Aug. 20220.87 Dividende
29. Aug. 2022130,67131,71129,09130,81129,94213.100
26. Aug. 2022134,40134,52131,22131,48130,61288.000
25. Aug. 2022134,22135,76133,48134,41133,52545.700
24. Aug. 2022134,28134,94133,69134,30133,41171.900
23. Aug. 2022135,13136,48134,40135,06134,16186.400
22. Aug. 2022136,46136,56135,12135,67134,77187.200
19. Aug. 2022138,56138,96137,03138,12137,20216.600
18. Aug. 2022139,61139,77138,32139,43138,50133.900
17. Aug. 2022138,69139,73137,89139,07138,15183.000
16. Aug. 2022138,63140,35137,86139,98139,05205.800
15. Aug. 2022136,12138,39135,50138,09137,17211.800
12. Aug. 2022135,50136,50134,40136,49135,58157.600
11. Aug. 2022134,42134,69133,05134,31133,42251.700
10. Aug. 2022133,20134,36132,89133,43132,54286.800
09. Aug. 2022130,45132,09129,13132,06131,18222.500
08. Aug. 2022132,29133,24131,18131,26130,39219.900
05. Aug. 2022127,37131,79127,37131,57130,69359.700
04. Aug. 2022130,90130,90127,37127,75126,90374.000
03. Aug. 2022130,47131,66129,47131,05130,18198.900
02. Aug. 2022130,89131,94129,03129,63128,77332.500
01. Aug. 2022130,95131,90129,34131,04130,17365.400
29. Juli 2022130,27131,94129,86130,40129,53639.200
28. Juli 2022128,06130,30126,17128,55127,70389.700
27. Juli 2022127,30129,47127,27129,00128,14374.200
26. Juli 2022126,68128,77126,59127,60126,75367.800
25. Juli 2022124,99127,45124,48127,21126,36286.800
22. Juli 2022124,16125,36123,11124,19123,36172.300
21. Juli 2022123,08124,84122,57124,82123,99190.300
20. Juli 2022121,76124,41121,72123,97123,15206.900
19. Juli 2022121,34123,77121,34122,88122,06239.400
18. Juli 2022121,18122,29119,48119,81119,01210.000
15. Juli 2022117,69120,95116,68119,70118,90324.600
14. Juli 2022114,47116,57114,10116,18115,41412.500
13. Juli 2022117,43117,95115,59117,25116,47294.000
12. Juli 2022115,41119,19115,41117,16116,38239.300
11. Juli 2022116,26117,36115,98116,53115,75216.900
08. Juli 2022119,02119,06117,47118,18117,39123.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...