Deutsche Märkte geschlossen

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
127,45-4,71 (-3,56%)
Börsenschluss: 04:00PM EST
128,43 +0,98 (+0,77%)
Nachbörse: 04:36PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023130,31132,28126,06127,45127,45820.600
26. Jan. 2023133,94139,33123,69132,16132,161.168.400
25. Jan. 2023136,09136,95133,96136,01136,01419.000
24. Jan. 2023135,35137,51134,17136,35136,35300.600
23. Jan. 2023134,34136,88134,13136,40136,40340.500
20. Jan. 2023131,60134,03130,99133,79133,79278.800
19. Jan. 2023129,69132,35128,52131,10131,10314.100
18. Jan. 2023135,79135,79130,20130,28130,28362.000
17. Jan. 2023136,55136,74134,39136,57136,57286.300
13. Jan. 2023134,22137,46132,74137,09137,09282.100
12. Jan. 2023133,47136,49132,82134,97134,97312.800
11. Jan. 2023132,48133,46131,77132,80132,80211.100
10. Jan. 2023132,07132,67130,60132,20132,20223.500
09. Jan. 2023134,53134,53131,32131,68131,68250.900
06. Jan. 2023132,91135,22132,91134,74134,74293.400
05. Jan. 2023130,94132,16129,78132,08132,08397.600
04. Jan. 2023130,84132,60130,19131,03131,03285.200
03. Jan. 2023133,45134,04129,26130,24130,24473.700
30. Dez. 2022133,90134,55132,88133,70133,70204.300
29. Dez. 2022132,31134,28131,93133,97133,97356.200
28. Dez. 2022132,19133,05131,58132,10132,10260.900
27. Dez. 2022132,22132,39130,85131,83131,83243.900
23. Dez. 2022130,69132,46130,69131,74131,74209.300
22. Dez. 2022130,07130,76128,37130,51130,51246.300
21. Dez. 2022129,43130,96129,43130,30130,30298.000
20. Dez. 2022127,37128,77126,37127,94127,94328.800
19. Dez. 2022126,01127,78124,77126,71126,71498.600
16. Dez. 2022127,77128,91125,31125,74125,741.185.000
15. Dez. 2022129,65130,81127,57128,22128,22491.900
14. Dez. 2022130,92132,32129,66130,77130,77616.300
13. Dez. 2022138,38139,76129,37130,54130,54632.100
12. Dez. 2022137,74138,81136,73137,27137,27324.000
09. Dez. 2022137,16138,38136,79136,90136,90304.400
08. Dez. 2022137,79138,05135,82137,72137,72340.900
07. Dez. 2022138,04138,51136,64137,37137,37386.700
06. Dez. 2022137,84139,34136,87138,30138,30585.300
05. Dez. 2022141,36141,36136,51137,93137,93475.000
02. Dez. 2022140,95141,96140,17141,45141,45690.700
01. Dez. 2022145,57145,68141,10141,13141,13394.400
30. Nov. 2022145,13145,78142,76145,07145,07706.900
29. Nov. 2022145,75146,23144,44145,36145,36395.600
28. Nov. 2022146,93147,48145,65146,30146,30248.300
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...