66,750€
0,75%
Echtzeit-Aktienkurs Cabot Corp
Bid:
Ask:
Aktienkurse zur Cabot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 65,75 | 67,25 | 65,75 | 67,25 | 1,51% | - |
| 01.07.2025 | 63,75 | 66,75 | 63,25 | 66,25 | 3,11% | - |
| 30.06.2025 | 65,25 | 65,75 | 63,75 | 64,25 | -1,53% | - |
| 27.06.2025 | 65,25 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 26.06.2025 | 64,25 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 25.06.2025 | 65,25 | 65,25 | 64,25 | 64,75 | -0,38% | - |
| 24.06.2025 | 64,75 | 65,25 | 64,25 | 65,00 | 1,17% | - |
| 23.06.2025 | 63,25 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 20.06.2025 | 62,75 | 64,25 | 62,75 | 63,75 | 1,19% | - |
| 19.06.2025 | 63,75 | 63,75 | 63,00 | 63,00 | -1,18% | - |
| 18.06.2025 | 63,50 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 17.06.2025 | 64,25 | 64,75 | 63,75 | 63,75 | -0,78% | - |
| 16.06.2025 | 64,75 | 65,25 | 64,25 | 64,25 | -0,77% | 20,00 |
| 13.06.2025 | 65,75 | 66,25 | 64,25 | 64,75 | -1,52% | - |
| 12.06.2025 | 67,75 | 67,75 | 65,75 | 65,75 | -2,95% | - |
| 11.06.2025 | 68,50 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 10.06.2025 | 67,00 | 68,75 | 66,75 | 68,25 | 1,49% | - |
| 09.06.2025 | 65,75 | 67,75 | 65,75 | 67,25 | 2,28% | - |
| 06.06.2025 | 65,75 | 67,25 | 65,25 | 65,75 | 0,38% | - |
| 05.06.2025 | 66,00 | 66,25 | 64,75 | 65,50 | -0,38% | - |
| 04.06.2025 | 66,25 | 66,75 | 65,25 | 65,75 | -0,75% | - |
| 03.06.2025 | 64,75 | 66,75 | 64,25 | 66,25 | 2,32% | - |
| 02.06.2025 | 65,25 | 65,50 | 64,25 | 64,75 | -1,89% | - |
| 30.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,38% | - |
| 29.05.2025 | 66,25 | 67,25 | 65,25 | 66,25 | 0,00% | - |
| 28.05.2025 | 67,25 | 67,50 | 65,75 | 66,25 | -1,49% | - |
| 27.05.2025 | 65,75 | 67,25 | 65,50 | 67,25 | 2,28% | - |
| 26.05.2025 | 65,25 | 65,75 | 65,00 | 65,75 | 0,77% | - |
| 23.05.2025 | 65,75 | 65,75 | 64,25 | 65,25 | -0,76% | - |
| 22.05.2025 | 64,75 | 65,75 | 64,25 | 65,75 | 1,54% | - |
| 21.05.2025 | 66,25 | 66,25 | 64,75 | 64,75 | -3,00% | - |
| 20.05.2025 | 67,25 | 67,75 | 66,75 | 66,75 | -0,74% | - |
| 19.05.2025 | 68,50 | 68,50 | 66,75 | 67,25 | -2,18% | - |
| 16.05.2025 | 67,25 | 68,75 | 67,25 | 68,75 | 2,23% | - |
| 15.05.2025 | 67,25 | 67,75 | 66,50 | 67,25 | 0,00% | - |
| 14.05.2025 | 68,25 | 68,25 | 67,25 | 67,25 | -1,47% | - |
| 13.05.2025 | 68,75 | 69,25 | 68,00 | 68,25 | -0,73% | - |
| 12.05.2025 | 66,25 | 70,75 | 65,75 | 68,75 | 4,56% | - |
| 09.05.2025 | 66,25 | 67,00 | 65,75 | 65,75 | -0,75% | - |
| 08.05.2025 | 64,50 | 66,75 | 64,25 | 66,25 | 2,32% | - |
| 07.05.2025 | 63,75 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 06.05.2025 | 68,25 | 68,25 | 63,50 | 63,75 | -6,59% | - |
| 05.05.2025 | 68,75 | 69,25 | 67,75 | 68,25 | -0,73% | - |
| 02.05.2025 | 69,25 | 69,75 | 67,50 | 68,75 | -0,72% | - |
| 30.04.2025 | 69,25 | 69,75 | 67,75 | 69,25 | 0,00% | - |
| 29.04.2025 | 69,25 | 69,75 | 68,25 | 69,25 | 0,00% | - |
| 28.04.2025 | 69,25 | 71,25 | 68,75 | 69,25 | 0,00% | - |
| 25.04.2025 | 69,75 | 70,25 | 68,75 | 69,25 | -0,72% | - |
| 24.04.2025 | 69,25 | 70,25 | 68,25 | 69,75 | 0,72% | - |
| 23.04.2025 | 69,50 | 72,25 | 68,75 | 69,25 | 0,00% | - |
| 22.04.2025 | 69,00 | 69,75 | 66,75 | 69,25 | 0,73% | - |
| 17.04.2025 | 68,75 | 70,25 | 67,75 | 68,75 | 0,00% | - |
| 16.04.2025 | 68,75 | 70,75 | 67,75 | 68,75 | -1,43% | - |
| 15.04.2025 | 69,75 | 70,25 | 69,25 | 69,75 | 0,00% | 1,00 |
| 14.04.2025 | 71,25 | 71,25 | 68,25 | 69,75 | -0,71% | - |
| 11.04.2025 | 69,25 | 70,75 | 66,75 | 70,25 | 2,18% | - |
| 10.04.2025 | 73,50 | 74,00 | 67,25 | 68,75 | -6,46% | - |
| 09.04.2025 | 68,00 | 76,00 | 65,75 | 73,50 | 7,69% | - |
| 08.04.2025 | 69,50 | 72,25 | 67,25 | 68,25 | -2,85% | - |
| 07.04.2025 | 71,25 | 75,50 | 68,00 | 70,25 | -2,09% | - |
| 04.04.2025 | 72,25 | 72,25 | 68,75 | 71,75 | -0,69% | - |
| 03.04.2025 | 77,50 | 77,50 | 70,75 | 72,25 | -7,07% | - |
| 02.04.2025 | 77,75 | 78,00 | 76,25 | 77,75 | 0,00% | - |
| 01.04.2025 | 76,75 | 78,25 | 75,25 | 77,75 | 1,30% | - |
| 31.03.2025 | 76,00 | 77,75 | 74,75 | 76,75 | 1,32% | - |
| 28.03.2025 | 77,75 | 78,00 | 75,75 | 75,75 | -2,57% | - |
| 27.03.2025 | 77,75 | 78,25 | 76,75 | 77,75 | 0,00% | - |
| 26.03.2025 | 77,75 | 78,25 | 77,25 | 77,75 | 0,00% | - |
| 25.03.2025 | 77,75 | 78,25 | 76,75 | 77,75 | 0,00% | - |
| 24.03.2025 | 76,00 | 77,75 | 75,75 | 77,75 | 2,64% | - |
| 21.03.2025 | 76,25 | 76,25 | 74,75 | 75,75 | 0,00% | - |
| 20.03.2025 | 77,25 | 77,75 | 75,75 | 75,75 | -1,94% | - |
| 19.03.2025 | 77,25 | 78,25 | 75,75 | 77,25 | 0,00% | - |
| 18.03.2025 | 76,75 | 77,75 | 76,25 | 77,25 | 0,65% | - |
| 17.03.2025 | 76,75 | 77,25 | 75,75 | 76,75 | 0,00% | - |
| 14.03.2025 | 75,00 | 76,75 | 75,00 | 76,75 | 1,99% | - |
| 13.03.2025 | 74,25 | 75,75 | 73,75 | 75,25 | 1,35% | - |
| 12.03.2025 | 77,50 | 78,25 | 73,75 | 74,25 | -4,19% | - |
| 11.03.2025 | 79,75 | 79,75 | 76,75 | 77,50 | -3,43% | - |
| 10.03.2025 | 78,25 | 82,25 | 77,25 | 80,25 | 2,56% | - |
| 07.03.2025 | 77,75 | 78,25 | 75,75 | 78,25 | 0,64% | - |
| 06.03.2025 | 77,00 | 78,25 | 75,50 | 77,75 | 1,30% | - |
| 05.03.2025 | 76,50 | 77,25 | 75,25 | 76,75 | 0,00% | - |
| 04.03.2025 | 78,00 | 78,25 | 75,75 | 76,75 | -1,29% | - |
| 03.03.2025 | 82,75 | 83,00 | 77,75 | 77,75 | -6,33% | - |
| 28.02.2025 | 82,00 | 83,25 | 81,25 | 83,00 | 1,53% | - |
| 27.02.2025 | 82,50 | 83,50 | 81,50 | 81,75 | -1,21% | - |
| 26.02.2025 | 82,50 | 83,75 | 81,25 | 82,75 | 0,00% | - |
| 25.02.2025 | 81,00 | 82,75 | 81,00 | 82,75 | 1,85% | - |
| 24.02.2025 | 81,00 | 82,25 | 80,25 | 81,25 | 0,62% | - |
| 21.02.2025 | 81,50 | 82,50 | 80,75 | 80,75 | -1,22% | 1,00 |
| 20.02.2025 | 85,00 | 85,00 | 81,75 | 81,75 | -3,54% | - |
| 19.02.2025 | 84,50 | 85,00 | 82,75 | 84,75 | 0,00% | - |
| 18.02.2025 | 83,00 | 84,75 | 82,50 | 84,75 | 2,11% | - |
| 17.02.2025 | 82,75 | 83,00 | 82,50 | 83,00 | 0,91% | - |
| 14.02.2025 | 82,00 | 83,25 | 81,50 | 82,25 | 0,00% | - |
| 13.02.2025 | 82,50 | 83,75 | 81,75 | 82,25 | 0,00% | - |
| 12.02.2025 | 83,00 | 83,00 | 81,75 | 82,25 | -0,60% | - |
| 11.02.2025 | 84,00 | 84,00 | 82,75 | 82,75 | -1,19% | - |
| 10.02.2025 | 83,25 | 85,25 | 83,25 | 83,75 | 0,60% | - |