71,000€
4,03%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 68,00 | 71,25 | 68,00 | 71,25 | 4,40% | - |
| 21.08.2025 | 68,00 | 68,75 | 67,50 | 68,25 | 0,00% | 23,00 |
| 20.08.2025 | 68,25 | 69,00 | 67,75 | 68,25 | 0,74% | - |
| 19.08.2025 | 67,25 | 68,75 | 67,00 | 67,75 | 0,00% | - |
| 18.08.2025 | 66,75 | 68,25 | 66,75 | 67,75 | 1,50% | - |
| 15.08.2025 | 68,75 | 68,75 | 66,75 | 66,75 | -1,48% | - |
| 14.08.2025 | 70,25 | 70,25 | 67,75 | 67,75 | -3,56% | - |
| 13.08.2025 | 67,00 | 70,25 | 67,00 | 70,25 | 5,24% | - |
| 12.08.2025 | 65,25 | 66,75 | 65,25 | 66,75 | 2,30% | - |
| 11.08.2025 | 66,75 | 67,25 | 65,25 | 65,25 | -2,97% | - |
| 08.08.2025 | 66,75 | 67,75 | 66,75 | 67,25 | 0,75% | - |
| 07.08.2025 | 66,75 | 68,25 | 66,25 | 66,75 | 0,75% | - |
| 06.08.2025 | 69,25 | 69,50 | 66,25 | 66,25 | -3,64% | - |
| 05.08.2025 | 63,75 | 69,75 | 63,75 | 68,75 | 7,84% | - |
| 04.08.2025 | 62,25 | 63,75 | 62,25 | 63,75 | 3,24% | - |
| 01.08.2025 | 63,25 | 63,25 | 60,75 | 61,75 | -1,59% | - |
| 31.07.2025 | 63,50 | 63,75 | 61,75 | 62,75 | -1,57% | - |
| 30.07.2025 | 64,75 | 65,50 | 63,25 | 63,75 | -0,78% | - |
| 29.07.2025 | 64,75 | 65,75 | 64,25 | 64,25 | -0,77% | - |
| 28.07.2025 | 65,25 | 66,00 | 64,75 | 64,75 | 0,78% | - |
| 25.07.2025 | 64,25 | 64,75 | 63,75 | 64,25 | 0,00% | - |
| 24.07.2025 | 66,25 | 66,25 | 63,75 | 64,25 | -3,75% | - |
| 23.07.2025 | 65,75 | 66,75 | 65,75 | 66,75 | 1,52% | - |
| 22.07.2025 | 65,25 | 65,75 | 64,00 | 65,75 | 1,54% | - |
| 21.07.2025 | 64,25 | 65,25 | 64,25 | 64,75 | 0,78% | - |
| 18.07.2025 | 65,75 | 66,00 | 64,25 | 64,25 | -1,53% | - |
| 17.07.2025 | 65,25 | 66,25 | 65,00 | 65,25 | 0,77% | - |
| 16.07.2025 | 65,75 | 66,25 | 64,25 | 64,75 | -2,26% | - |
| 15.07.2025 | 66,75 | 67,50 | 65,75 | 66,25 | 0,00% | - |
| 14.07.2025 | 66,25 | 67,50 | 66,25 | 66,25 | -1,49% | - |
| 11.07.2025 | 67,75 | 67,75 | 66,25 | 67,25 | -0,74% | - |
| 10.07.2025 | 67,25 | 68,25 | 66,75 | 67,75 | 1,50% | - |
| 09.07.2025 | 66,75 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 08.07.2025 | 65,25 | 68,25 | 64,75 | 67,25 | 2,28% | - |
| 07.07.2025 | 66,25 | 66,75 | 65,25 | 65,75 | -0,75% | - |
| 04.07.2025 | 66,75 | 66,75 | 66,25 | 66,25 | -0,75% | - |
| 03.07.2025 | 67,00 | 70,50 | 66,25 | 66,75 | -0,74% | - |
| 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% | - |