Deutsche Märkte öffnen in 5 Stunden 24 Minuten

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
134,81+1,64 (+1,23%)
Börsenschluss: 04:00PM EDT
131,17 -3,64 (-2,70%)
Nachbörse: 07:49PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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. 2022140,49140,49137,80138,25138,251.778.200
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
07. Juli 2022117,54118,64117,54118,28117,49214.700
06. Juli 2022116,85117,89115,26116,74115,96198.900
05. Juli 2022115,88117,96115,13117,90117,12224.200
01. Juli 2022115,48118,47114,84118,23117,44251.200
30. Juni 2022115,35117,89114,36116,45115,68335.300
29. Juni 2022118,92119,24117,08117,59116,81329.100
28. Juni 2022119,88120,61117,96118,05117,26297.400
27. Juni 2022119,35120,00117,53118,81118,02310.400
24. Juni 2022114,99118,87114,92118,44117,65725.600
23. Juni 2022118,57118,57112,67114,40113,64499.000
22. Juni 2022116,95119,18116,54118,48117,69257.000
21. Juni 2022119,86119,86117,87118,23117,44299.800
17. Juni 2022118,16120,00117,00117,41116,63556.300
16. Juni 2022117,31117,82114,88117,03116,25551.400
15. Juni 2022118,10121,46117,50119,31118,52745.000
14. Juni 2022114,82116,18114,22115,73114,96415.100
13. Juni 2022113,89115,45112,83114,18113,42452.000
10. Juni 2022117,80119,00116,35116,74115,96477.200
09. Juni 2022124,79125,03120,82120,90120,10348.300
08. Juni 2022127,02127,08124,54125,38124,55221.600
07. Juni 2022125,21127,83124,95127,82126,97316.200
06. Juni 2022127,00128,34125,48126,48125,64183.800
03. Juni 2022128,20128,20125,56125,83124,99270.600
02. Juni 2022124,57129,03123,89128,90128,04421.400
01. Juni 2022125,58125,58122,21124,45123,62287.000
31. Mai 2022125,04126,14123,16124,98124,15407.200
27. Mai 2022123,57125,59123,57125,53124,70533.100
27. Mai 20220.75 Dividende
26. Mai 2022122,77124,91122,77124,29122,72363.400
25. Mai 2022118,82121,67118,56121,63120,09280.500
24. Mai 2022120,08120,17117,16119,30117,79263.500
23. Mai 2022120,00121,83118,55120,62119,09259.200
20. Mai 2022119,08120,11114,69117,37115,89419.800
19. Mai 2022119,38120,40117,17118,34116,84523.200
18. Mai 2022124,71124,91120,44121,02119,49358.000
17. Mai 2022124,71126,20123,86125,86124,27266.700
16. Mai 2022124,13124,48121,30122,18120,64317.800
13. Mai 2022124,84125,78123,06124,73123,15299.400
12. Mai 2022122,51124,22120,96123,13121,57331.600
11. Mai 2022125,72127,98122,91123,17121,61335.500
10. Mai 2022126,92128,45122,99125,23123,65388.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...