72,475€
-0,72%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 71,90 | 72,18 | 71,90 | 72,15 | -1,16% | - |
| 10.06.2026 | 72,30 | 74,58 | 72,28 | 73,00 | 1,53% | - |
| 09.06.2026 | 71,83 | 71,98 | 71,80 | 71,90 | 2,46% | - |
| 08.06.2026 | 70,03 | 71,48 | 69,83 | 70,18 | -2,06% | - |
| 05.06.2026 | 71,55 | 72,25 | 71,33 | 71,65 | -1,31% | - |
| 04.06.2026 | 73,55 | 73,90 | 72,60 | 72,60 | -2,26% | - |
| 03.06.2026 | 75,10 | 76,30 | 73,80 | 74,28 | -1,59% | - |
| 02.06.2026 | 74,50 | 76,00 | 73,70 | 75,48 | 1,21% | - |
| 01.06.2026 | 75,15 | 75,75 | 74,05 | 74,58 | -1,52% | - |
| 29.05.2026 | 75,00 | 76,55 | 74,60 | 75,73 | -0,07% | - |
| 28.05.2026 | 74,10 | 75,93 | 72,60 | 75,78 | 3,34% | - |
| 27.05.2026 | 72,80 | 74,05 | 72,75 | 73,33 | 0,48% | - |
| 26.05.2026 | 72,65 | 73,13 | 71,73 | 72,98 | 0,52% | - |
| 25.05.2026 | 71,93 | 72,68 | 71,93 | 72,60 | 1,43% | - |
| 22.05.2026 | 67,40 | 71,83 | 67,40 | 71,58 | 5,88% | - |
| 21.05.2026 | 67,30 | 67,70 | 65,83 | 67,60 | -0,48% | - |
| 20.05.2026 | 67,80 | 68,35 | 67,23 | 67,93 | -0,40% | - |
| 19.05.2026 | 70,40 | 70,50 | 67,98 | 68,20 | -2,88% | - |
| 18.05.2026 | 69,68 | 70,93 | 69,03 | 70,23 | 0,39% | - |
| 15.05.2026 | 70,35 | 70,73 | 69,20 | 69,95 | -1,93% | - |
| 14.05.2026 | 70,78 | 71,38 | 70,78 | 71,33 | 1,13% | - |
| 13.05.2026 | 72,00 | 72,65 | 70,40 | 70,53 | -0,77% | - |
| 12.05.2026 | 71,75 | 72,13 | 70,73 | 71,08 | 1,21% | - |
| 11.05.2026 | 72,70 | 73,18 | 70,23 | 70,23 | -3,04% | - |
| 08.05.2026 | 69,33 | 72,75 | 68,85 | 72,43 | 5,08% | - |
| 07.05.2026 | 70,15 | 70,58 | 68,83 | 68,93 | -1,01% | - |
| 06.05.2026 | 67,50 | 71,98 | 67,13 | 69,63 | 3,15% | - |
| 05.05.2026 | 64,88 | 67,90 | 64,88 | 67,50 | 4,17% | - |
| 04.05.2026 | 65,98 | 66,83 | 64,80 | 64,80 | -1,37% | 30,00 |
| 30.04.2026 | 64,88 | 65,88 | 64,43 | 65,70 | 0,46% | - |
| 29.04.2026 | 65,63 | 66,08 | 65,15 | 65,40 | -0,19% | - |
| 28.04.2026 | 65,98 | 66,68 | 65,45 | 65,53 | -0,38% | - |
| 27.04.2026 | 65,58 | 66,43 | 65,10 | 65,78 | 1,04% | - |
| 24.04.2026 | 65,30 | 65,50 | 64,98 | 65,10 | 1,72% | - |
| 23.04.2026 | 64,45 | 64,45 | 64,00 | 64,00 | -1,04% | - |
| 22.04.2026 | 64,75 | 65,55 | 64,23 | 64,68 | 0,23% | - |
| 21.04.2026 | 64,13 | 65,00 | 64,03 | 64,53 | 0,90% | - |
| 20.04.2026 | 63,23 | 64,38 | 62,75 | 63,95 | 1,03% | - |
| 17.04.2026 | 62,33 | 63,38 | 61,33 | 63,30 | 1,85% | - |
| 16.04.2026 | 62,13 | 62,15 | 62,13 | 62,15 | -0,64% | - |
| 15.04.2026 | 63,23 | 63,38 | 61,98 | 62,55 | -1,11% | - |
| 14.04.2026 | 63,38 | 63,40 | 63,10 | 63,25 | -0,43% | - |
| 13.04.2026 | 63,48 | 63,68 | 63,13 | 63,53 | -0,47% | - |
| 10.04.2026 | 63,83 | 63,83 | 63,83 | 63,83 | -2,37% | - |
| 09.04.2026 | 65,48 | 65,48 | 65,33 | 65,38 | -0,23% | - |
| 08.04.2026 | 64,53 | 65,63 | 64,08 | 65,53 | 1,39% | - |
| 07.04.2026 | 65,80 | 65,80 | 64,43 | 64,63 | -0,19% | - |
| 02.04.2026 | 64,75 | 65,25 | 64,50 | 64,75 | 0,00% | - |
| 01.04.2026 | 65,25 | 65,50 | 64,75 | 64,75 | -2,63% | - |
| 31.03.2026 | 65,75 | 66,50 | 65,75 | 66,50 | 3,10% | - |
| 30.03.2026 | 64,25 | 64,50 | 64,25 | 64,50 | 0,39% | - |
| 27.03.2026 | 63,75 | 64,25 | 63,75 | 64,25 | 3,21% | - |
| 26.03.2026 | 62,75 | 62,75 | 62,25 | 62,25 | 1,63% | - |
| 25.03.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 0,00% | - |
| 24.03.2026 | 58,75 | 61,25 | 58,75 | 61,25 | 5,15% | - |
| 23.03.2026 | 58,25 | 58,75 | 58,00 | 58,25 | -0,85% | - |
| 20.03.2026 | 59,25 | 60,00 | 58,25 | 58,75 | -0,84% | - |
| 19.03.2026 | 59,25 | 59,75 | 58,25 | 59,25 | -1,66% | - |
| 18.03.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 17.03.2026 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 16.03.2026 | 61,25 | 61,25 | 58,75 | 59,75 | -1,65% | 1,00 |
| 13.03.2026 | 59,75 | 61,25 | 59,75 | 60,75 | 1,67% | - |
| 12.03.2026 | 58,25 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 11.03.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -2,49% | - |
| 10.03.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 1,26% | - |
| 09.03.2026 | 59,75 | 59,75 | 59,25 | 59,50 | -1,24% | - |
| 06.03.2026 | 63,75 | 64,25 | 60,25 | 60,25 | -5,49% | - |
| 05.03.2026 | 64,25 | 65,25 | 63,75 | 63,75 | -0,78% | - |
| 04.03.2026 | 63,75 | 64,25 | 63,75 | 64,25 | -0,77% | - |
| 03.03.2026 | 65,25 | 66,00 | 64,75 | 64,75 | 0,00% | - |
| 02.03.2026 | 63,75 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 27.02.2026 | 63,50 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 26.02.2026 | 64,25 | 64,25 | 64,00 | 64,25 | 0,00% | - |
| 25.02.2026 | 64,25 | 65,00 | 63,25 | 64,25 | -0,39% | 20,00 |
| 24.02.2026 | 63,25 | 65,00 | 63,25 | 64,50 | 1,18% | - |
| 23.02.2026 | 64,25 | 64,25 | 63,75 | 63,75 | 0,00% | - |
| 20.02.2026 | 63,75 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 19.02.2026 | 63,75 | 64,50 | 63,00 | 63,75 | -0,78% | - |
| 18.02.2026 | 63,25 | 64,75 | 63,25 | 64,25 | 1,58% | - |
| 17.02.2026 | 64,25 | 64,75 | 62,25 | 63,25 | -1,56% | - |
| 16.02.2026 | 64,25 | 64,75 | 64,25 | 64,25 | 0,00% | - |
| 13.02.2026 | 64,25 | 64,50 | 64,25 | 64,25 | -0,77% | - |
| 12.02.2026 | 64,25 | 65,25 | 63,75 | 64,75 | 1,57% | - |
| 11.02.2026 | 63,75 | 65,25 | 63,50 | 63,75 | 1,59% | - |
| 10.02.2026 | 62,25 | 62,75 | 62,25 | 62,75 | -0,79% | - |
| 09.02.2026 | 62,75 | 63,75 | 62,50 | 63,25 | 0,00% | - |
| 06.02.2026 | 64,75 | 65,25 | 62,75 | 63,25 | -2,32% | - |
| 05.02.2026 | 66,75 | 66,75 | 63,25 | 64,75 | 7,47% | - |
| 04.02.2026 | 63,00 | 63,00 | 59,25 | 60,25 | -2,43% | - |
| 03.02.2026 | 61,75 | 62,00 | 61,25 | 61,75 | 2,49% | - |
| 02.02.2026 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 30.01.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 2,10% | - |
| 29.01.2026 | 59,75 | 59,75 | 59,00 | 59,50 | -0,42% | - |
| 28.01.2026 | 59,75 | 60,25 | 59,75 | 59,75 | 0,84% | 3,00 |
| 27.01.2026 | 59,75 | 60,75 | 59,25 | 59,25 | -3,27% | - |
| 26.01.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -1,61% | - |
| 23.01.2026 | 62,25 | 62,25 | 61,75 | 62,25 | -0,80% | - |
| 22.01.2026 | 62,25 | 62,75 | 62,25 | 62,75 | 6,81% | - |
| 21.01.2026 | 59,25 | 59,25 | 58,50 | 58,75 | -2,49% | - |
| 20.01.2026 | 60,25 | 60,25 | 59,75 | 60,25 | -0,41% | - |