66,100€
-1,97%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 67,25 | 67,95 | 65,85 | 66,00 | -2,11% | - |
| 15.10.2026 | 67,35 | 68,23 | 66,85 | 67,43 | -0,22% | - |
| 14.10.2026 | 67,40 | 67,78 | 67,03 | 67,58 | 0,90% | - |
| 13.10.2026 | 66,55 | 67,20 | 66,38 | 66,98 | 0,22% | - |
| 12.10.2026 | 67,00 | 67,23 | 66,63 | 66,83 | -0,48% | - |
| 09.10.2026 | 67,40 | 67,93 | 66,70 | 67,15 | -0,04% | - |
| 08.10.2026 | 67,35 | 67,78 | 66,73 | 67,18 | -0,96% | - |
| 07.10.2026 | 68,58 | 68,98 | 67,35 | 67,83 | -0,77% | - |
| 06.10.2026 | 68,95 | 69,40 | 68,10 | 68,35 | -1,09% | - |
| 05.10.2026 | 68,40 | 69,78 | 67,45 | 69,10 | -0,40% | - |
| 02.10.2026 | 67,90 | 69,73 | 67,90 | 69,38 | 1,80% | - |
| 01.10.2026 | 68,00 | 68,70 | 66,03 | 68,15 | 0,29% | - |
| 30.09.2026 | 68,58 | 68,85 | 67,73 | 67,95 | -1,41% | - |
| 29.09.2026 | 69,00 | 69,38 | 68,65 | 68,93 | -0,51% | - |
| 28.09.2026 | 69,15 | 69,73 | 67,90 | 69,28 | 0,22% | - |
| 25.09.2026 | 69,10 | 69,38 | 68,18 | 69,13 | 0,44% | - |
| 24.09.2026 | 69,23 | 69,28 | 68,35 | 68,83 | -0,83% | - |
| 23.09.2026 | 69,55 | 69,78 | 68,35 | 69,40 | -0,11% | - |
| 22.09.2026 | 66,63 | 69,68 | 66,60 | 69,48 | 3,81% | - |
| 21.09.2026 | 67,40 | 68,40 | 66,58 | 66,93 | 0,19% | - |
| 18.09.2026 | 67,30 | 67,30 | 66,70 | 66,80 | -1,04% | - |
| 17.09.2026 | 68,45 | 69,40 | 67,45 | 67,50 | -1,46% | - |
| 16.09.2026 | 68,63 | 69,53 | 67,58 | 68,50 | -1,01% | - |
| 15.09.2026 | 70,00 | 70,00 | 67,83 | 69,20 | 0,76% | 35,00 |
| 14.09.2026 | 68,70 | 68,98 | 67,60 | 68,68 | -0,04% | - |
| 11.09.2026 | 67,85 | 69,05 | 67,78 | 68,70 | 2,23% | - |
| 10.09.2026 | 68,20 | 68,60 | 66,95 | 67,20 | -1,32% | - |
| 09.09.2026 | 69,05 | 69,20 | 67,63 | 68,10 | -1,77% | - |
| 08.09.2026 | 69,73 | 70,80 | 69,20 | 69,33 | -0,47% | - |
| 07.09.2026 | 70,15 | 70,15 | 69,55 | 69,65 | -0,07% | - |
| 04.09.2026 | 69,83 | 70,80 | 68,98 | 69,70 | -0,50% | - |
| 03.09.2026 | 71,45 | 71,80 | 69,78 | 70,05 | -2,37% | - |
| 02.09.2026 | 69,58 | 72,43 | 69,50 | 71,75 | 2,87% | - |
| 01.09.2026 | 71,20 | 71,45 | 69,53 | 69,75 | -1,86% | - |
| 31.08.2026 | 72,03 | 72,70 | 70,68 | 71,08 | -1,63% | - |
| 28.08.2026 | 72,33 | 73,58 | 71,63 | 72,25 | -0,24% | - |
| 27.08.2026 | 72,60 | 72,85 | 71,23 | 72,43 | -0,07% | - |
| 26.08.2026 | 71,73 | 73,03 | 71,43 | 72,48 | 0,42% | - |
| 25.08.2026 | 71,90 | 72,18 | 71,85 | 72,18 | 0,38% | - |
| 24.08.2026 | 72,95 | 73,10 | 71,75 | 71,90 | -0,76% | - |
| 21.08.2026 | 72,73 | 73,55 | 72,18 | 72,45 | -0,79% | - |
| 20.08.2026 | 72,95 | 73,35 | 72,05 | 73,03 | -0,07% | - |
| 19.08.2026 | 72,80 | 74,40 | 72,43 | 73,08 | 0,00% | - |
| 18.08.2026 | 74,60 | 74,65 | 72,68 | 73,08 | -2,89% | - |
| 17.08.2026 | 75,95 | 76,03 | 74,83 | 75,25 | -0,50% | - |
| 14.08.2026 | 74,85 | 75,88 | 74,15 | 75,63 | 1,00% | - |
| 13.08.2026 | 74,90 | 75,45 | 74,45 | 74,88 | 0,37% | - |
| 12.08.2026 | 75,35 | 76,10 | 74,25 | 74,60 | -1,62% | - |
| 11.08.2026 | 75,00 | 77,30 | 74,70 | 75,83 | 1,17% | - |
| 10.08.2026 | 75,80 | 76,30 | 74,73 | 74,95 | -0,93% | - |
| 07.08.2026 | 75,95 | 76,48 | 73,95 | 75,65 | 0,33% | - |
| 06.08.2026 | 73,15 | 76,30 | 71,43 | 75,40 | 3,39% | - |
| 05.08.2026 | 71,33 | 73,78 | 69,80 | 72,93 | 3,55% | - |
| 04.08.2026 | 77,85 | 78,33 | 68,73 | 70,43 | -9,97% | - |
| 03.08.2026 | 76,73 | 78,43 | 76,15 | 78,23 | 2,59% | - |
| 31.07.2026 | 77,05 | 77,18 | 75,25 | 76,25 | -0,42% | - |
| 30.07.2026 | 79,83 | 80,03 | 74,63 | 76,58 | -4,64% | - |
| 29.07.2026 | 79,88 | 80,45 | 78,70 | 80,30 | -0,03% | - |
| 28.07.2026 | 78,63 | 81,30 | 78,18 | 80,33 | 2,68% | - |
| 27.07.2026 | 79,30 | 80,68 | 77,35 | 78,23 | -1,42% | 10,00 |
| 24.07.2026 | 78,33 | 79,60 | 78,25 | 79,35 | 1,34% | - |
| 23.07.2026 | 78,50 | 78,73 | 77,23 | 78,30 | -0,63% | - |
| 22.07.2026 | 77,98 | 79,25 | 76,53 | 78,80 | 1,29% | - |
| 21.07.2026 | 78,08 | 78,80 | 76,20 | 77,80 | -0,38% | - |
| 20.07.2026 | 79,03 | 80,45 | 77,90 | 78,10 | -1,73% | - |
| 17.07.2026 | 79,25 | 80,48 | 79,00 | 79,48 | 0,09% | - |
| 16.07.2026 | 78,38 | 80,50 | 78,30 | 79,40 | 1,15% | - |
| 15.07.2026 | 76,80 | 78,78 | 76,68 | 78,50 | 2,11% | - |
| 14.07.2026 | 77,20 | 78,23 | 76,38 | 76,88 | -0,03% | - |
| 13.07.2026 | 76,50 | 77,53 | 76,03 | 76,90 | -0,13% | - |
| 10.07.2026 | 74,80 | 78,18 | 74,65 | 77,00 | 2,33% | - |
| 09.07.2026 | 72,70 | 75,40 | 72,38 | 75,25 | 3,90% | - |
| 08.07.2026 | 76,60 | 76,60 | 71,83 | 72,43 | -5,76% | - |
| 07.07.2026 | 76,65 | 77,13 | 76,03 | 76,85 | -0,55% | - |
| 06.07.2026 | 75,45 | 77,30 | 75,45 | 77,28 | 2,38% | - |
| 03.07.2026 | 75,50 | 75,60 | 75,23 | 75,48 | 0,27% | - |
| 02.07.2026 | 76,20 | 77,35 | 75,25 | 75,28 | -2,96% | - |
| 01.07.2026 | 79,50 | 80,40 | 77,55 | 77,58 | -2,94% | - |
| 30.06.2026 | 79,10 | 80,30 | 79,10 | 79,93 | 3,23% | - |
| 29.06.2026 | 82,05 | 82,48 | 76,98 | 77,43 | -5,58% | - |
| 26.06.2026 | 81,88 | 82,00 | 80,55 | 82,00 | 0,43% | - |
| 25.06.2026 | 80,90 | 82,43 | 79,93 | 81,65 | 2,67% | - |
| 24.06.2026 | 76,85 | 79,85 | 76,83 | 79,53 | 2,12% | - |
| 23.06.2026 | 79,20 | 79,50 | 77,58 | 77,88 | -1,70% | - |
| 22.06.2026 | 80,13 | 81,35 | 79,05 | 79,23 | -0,94% | - |
| 19.06.2026 | 79,98 | 80,18 | 79,80 | 79,98 | 2,66% | - |
| 18.06.2026 | 76,90 | 78,13 | 76,75 | 77,90 | 1,23% | - |
| 17.06.2026 | 76,08 | 77,63 | 75,98 | 76,95 | -0,16% | - |
| 16.06.2026 | 76,95 | 77,10 | 76,95 | 77,08 | 0,26% | - |
| 15.06.2026 | 75,80 | 76,95 | 75,13 | 76,88 | 1,52% | - |
| 12.06.2026 | 73,80 | 75,88 | 73,35 | 75,73 | 2,82% | - |
| 11.06.2026 | 71,90 | 73,80 | 71,90 | 73,65 | 0,89% | - |
| 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% | - |