Deutsche Märkte geschlossen

Cullen/Frost Bankers, Inc. (CFR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
101,28-0,42 (-0,41%)
Börsenschluss: 04:00PM EST
101,28 -0,03 (-0,02%)
Nachbörse: 04:02PM EST
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2023102,86104,27100,89101,28101,28404.455
05. Dez. 2023103,61103,87101,47101,70101,70389.700
04. Dez. 2023101,32104,28101,25104,13104,13340.800
01. Dez. 202396,84103,0096,33102,15102,15473.800
30. Nov. 202398,4999,5697,7498,2998,29398.800
29. Nov. 202398,04100,1397,8598,3598,35374.400
28. Nov. 202399,1699,2697,7098,2198,21231.200
27. Nov. 202398,2799,2697,1499,1599,15329.100
24. Nov. 202398,2199,4998,0399,0099,0094.800
22. Nov. 202398,0999,0097,2698,6598,65315.500
21. Nov. 202398,9598,9596,9597,6597,65322.000
20. Nov. 202398,8999,7598,0199,3799,37454.700
17. Nov. 202398,8799,8698,0399,2199,21328.100
16. Nov. 202398,7898,9797,0198,3198,31286.800
15. Nov. 202397,32100,1897,3298,8598,85481.000
14. Nov. 202396,7999,9096,7997,5297,52554.800
13. Nov. 202392,6393,8591,6193,8093,80306.200
10. Nov. 202393,2293,3891,2492,9992,99225.700
09. Nov. 202394,7594,7592,2192,4892,48360.700
08. Nov. 202394,7795,1593,2294,8394,83454.500
07. Nov. 202394,9195,0593,8394,5694,56453.000
06. Nov. 202396,3296,8395,1095,4395,43279.200
03. Nov. 202397,1398,7796,4196,6096,60534.500
02. Nov. 202390,9495,0990,9494,8994,89602.200
01. Nov. 202390,7191,0088,8689,8489,84550.800
31. Okt. 202391,6892,5490,3590,9990,99633.400
30. Okt. 202390,6891,4789,1591,3691,36516.800
27. Okt. 202392,6592,6587,2089,6789,67841.400
26. Okt. 202384,8693,5084,8692,0992,091.265.200
25. Okt. 202384,2284,4582,2583,6683,66836.800
24. Okt. 202384,9986,0083,3284,8184,81638.500
23. Okt. 202385,9087,3084,7284,8084,80505.700
20. Okt. 202391,0691,0686,0886,1086,10482.400
19. Okt. 202391,6693,1990,6591,3591,35392.900
18. Okt. 202393,2093,4091,2991,5391,53338.400
17. Okt. 202392,3095,8592,3094,0794,07476.800
16. Okt. 202391,8993,1091,6392,8392,83413.400
13. Okt. 202392,5892,7889,9490,4590,45525.000
12. Okt. 202392,5492,5490,9091,6291,62409.200
11. Okt. 202392,0493,0891,2792,3592,35375.300
10. Okt. 202390,3992,0790,3991,6791,67330.300
09. Okt. 202389,5190,8189,4790,5790,57319.100
06. Okt. 202389,3691,2989,1690,3690,36427.400
05. Okt. 202388,8590,5588,8590,2190,21379.000
04. Okt. 202387,9789,1187,1589,0789,07357.100
03. Okt. 202388,1789,0287,1087,8987,89463.800
02. Okt. 202391,0091,3688,9889,5789,57549.800
29. Sept. 202391,7792,8990,9591,2191,21345.700
28. Sept. 202388,1591,0888,1590,6190,61700.100
27. Sept. 202389,5789,8488,0788,6288,62395.000
26. Sept. 202391,2691,9889,6589,7189,71272.000
25. Sept. 202389,5591,7889,4591,7791,77301.100
22. Sept. 202391,2491,2989,7690,0390,03503.600
21. Sept. 202392,5092,6890,9190,9390,93436.600
20. Sept. 202394,4495,1193,0193,1993,19264.600
19. Sept. 202394,2595,0393,1193,9193,91346.800
18. Sept. 202395,6895,6894,1694,3494,34412.700
15. Sept. 202395,2996,7995,2996,0296,021.096.700
14. Sept. 202396,0097,1995,7496,1196,11326.000
13. Sept. 202396,0596,0593,9994,9694,96523.600
12. Sept. 202393,7395,7693,5195,6595,65443.100
11. Sept. 202393,4894,9493,3093,5093,50324.400
08. Sept. 202391,9093,1090,7192,7092,70195.900
07. Sept. 202392,8093,4591,3391,4391,43576.100
06. Sept. 202394,7195,4692,5593,2793,27319.500
05. Sept. 202394,7395,5793,6994,9394,93429.400
01. Sept. 202395,3296,1394,9895,7495,74399.500
31. Aug. 202394,6795,6594,2594,5394,53429.800
30. Aug. 202395,5396,1694,4894,7794,77376.900
29. Aug. 202395,5096,7095,2596,6396,63445.100
28. Aug. 202395,6596,5895,1195,9295,92384.000
25. Aug. 202397,0897,4994,0395,1695,16456.300
24. Aug. 202395,6197,3794,3995,1695,16325.000
23. Aug. 202394,5596,2694,1496,1596,15422.900
22. Aug. 202395,1995,9593,8594,9694,96508.200
21. Aug. 202397,6398,0395,0095,5595,55427.900
18. Aug. 202396,8098,1996,6396,9796,97362.600
17. Aug. 202398,0698,6097,2097,8397,83330.500
16. Aug. 202398,3899,3197,5997,7197,71363.800
15. Aug. 2023100,46100,6998,1698,7098,70365.200
14. Aug. 2023103,91103,91101,70101,98101,98272.100
11. Aug. 2023104,76105,34104,29104,83104,83209.200
10. Aug. 2023105,46106,40104,27105,07105,07272.000
09. Aug. 2023106,39106,57104,98105,16105,16365.100
08. Aug. 2023105,28106,66103,08106,39106,39428.700
07. Aug. 2023107,97109,74107,49109,48109,48404.200
04. Aug. 2023106,63109,39106,63107,81107,81404.400
03. Aug. 2023107,69108,57106,45108,22108,22401.900
02. Aug. 2023105,86108,35105,66108,02108,02372.400
01. Aug. 2023108,51108,51105,29107,65107,65576.100
31. Juli 2023106,34108,80106,25108,58108,582.948.800
28. Juli 2023107,58108,27104,01106,26106,26951.400
27. Juli 2023120,31120,31105,48107,22107,221.880.700
26. Juli 2023115,81117,74114,81115,99115,991.220.500
25. Juli 2023116,39117,53114,27114,47114,47784.200
24. Juli 2023114,41117,08114,39116,39116,39529.100
21. Juli 2023116,25116,28113,69114,40114,40412.000
20. Juli 2023114,83115,28112,48115,24115,24454.500
19. Juli 2023113,19115,04112,04114,80114,80676.800
18. Juli 2023110,03114,24109,33113,05113,05550.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...