65,600€
0,31%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 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 | -2,49% | - |
| 18.03.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 2,55% | - |
| 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 | -6,67% | - |
| 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 | -0,39% | - |
| 24.02.2026 | 63,25 | 65,00 | 63,25 | 64,50 | 1,18% | - |
| 23.02.2026 | 64,25 | 64,25 | 63,75 | 63,75 | -0,78% | - |
| 13.02.2026 | 64,25 | 64,50 | 64,25 | 64,25 | 2,39% | - |
| 10.02.2026 | 62,25 | 62,75 | 62,25 | 62,75 | -0,79% | - |
| 09.02.2026 | 62,75 | 63,75 | 62,50 | 63,25 | 4,98% | - |
| 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 | -2,86% | - |
| 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% | - |
| 19.01.2026 | 60,25 | 60,75 | 60,25 | 60,50 | -4,35% | 15,00 |
| 16.01.2026 | 63,25 | 63,25 | 62,25 | 63,25 | 1,61% | - |
| 15.01.2026 | 62,25 | 62,75 | 62,25 | 62,25 | 0,81% | - |
| 14.01.2026 | 61,25 | 62,75 | 61,25 | 61,75 | -1,59% | - |
| 13.01.2026 | 62,50 | 62,75 | 62,50 | 62,75 | 0,00% | - |
| 12.01.2026 | 62,75 | 62,75 | 61,50 | 62,75 | 5,91% | - |
| 08.01.2026 | 59,75 | 59,75 | 59,00 | 59,25 | 0,00% | - |
| 07.01.2026 | 60,25 | 60,25 | 59,25 | 59,25 | -1,66% | - |
| 06.01.2026 | 59,25 | 60,25 | 58,75 | 60,25 | 5,24% | - |
| 05.01.2026 | 57,25 | 58,25 | 57,25 | 57,25 | 0,88% | - |
| 02.01.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 0,00% | - |
| 29.12.2025 | 56,75 | 56,75 | 56,25 | 56,75 | 0,44% | - |
| 23.12.2025 | 55,75 | 56,50 | 55,75 | 56,50 | -2,16% | - |
| 18.12.2025 | 57,25 | 57,75 | 57,25 | 57,75 | -0,86% | - |
| 17.12.2025 | 57,75 | 58,25 | 57,75 | 58,25 | 1,75% | - |
| 16.12.2025 | 58,25 | 58,25 | 57,25 | 57,25 | -1,72% | - |
| 15.12.2025 | 58,25 | 58,50 | 58,25 | 58,25 | -0,85% | - |
| 12.12.2025 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 11.12.2025 | 58,75 | 58,75 | 58,25 | 58,25 | 3,10% | - |
| 10.12.2025 | 56,25 | 56,75 | 56,25 | 56,50 | 2,26% | - |
| 09.12.2025 | 55,50 | 55,50 | 55,25 | 55,25 | -1,78% | - |
| 08.12.2025 | 56,00 | 56,25 | 56,00 | 56,25 | 2,74% | - |
| 05.12.2025 | 54,75 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 04.12.2025 | 55,25 | 56,00 | 55,25 | 55,25 | 0,00% | - |
| 03.12.2025 | 54,75 | 55,25 | 54,75 | 55,25 | 1,84% | - |
| 02.12.2025 | 54,25 | 54,75 | 54,25 | 54,25 | 0,00% | - |
| 01.12.2025 | 54,25 | 54,25 | 53,75 | 54,25 | -3,13% | - |
| 28.11.2025 | 56,50 | 56,50 | 56,00 | 56,00 | -0,88% | - |
| 27.11.2025 | 55,00 | 56,50 | 54,75 | 56,50 | 5,61% | - |
| 25.11.2025 | 53,75 | 53,75 | 53,00 | 53,50 | -0,47% | - |
| 24.11.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 4,88% | - |
| 21.11.2025 | 50,75 | 51,25 | 50,75 | 51,25 | -1,91% | - |
| 20.11.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 0,48% | - |
| 19.11.2025 | 51,75 | 52,75 | 51,75 | 52,00 | -2,35% | - |
| 17.11.2025 | 53,00 | 53,25 | 53,00 | 53,25 | 1,43% | - |
| 14.11.2025 | 53,75 | 53,75 | 52,25 | 52,50 | -1,87% | - |
| 13.11.2025 | 53,25 | 53,75 | 52,25 | 53,50 | 0,47% | - |
| 12.11.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 11.11.2025 | 53,00 | 53,00 | 52,75 | 52,75 | -0,94% | - |
| 10.11.2025 | 53,25 | 60,00 | 52,25 | 53,25 | 3,90% | - |
| 07.11.2025 | 51,25 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 06.11.2025 | 52,75 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 05.11.2025 | 53,25 | 53,75 | 52,25 | 52,25 | -6,28% | 1,00 |
| 04.11.2025 | 52,75 | 58,25 | 52,75 | 55,75 | -5,51% | 2,00 |
| 03.11.2025 | 58,25 | 59,25 | 58,25 | 59,00 | 0,43% | - |
| 31.10.2025 | 58,25 | 58,75 | 56,75 | 58,75 | -3,29% | - |
| 29.10.2025 | 60,75 | 61,25 | 60,75 | 60,75 | 0,00% | - |
| 28.10.2025 | 61,25 | 61,25 | 60,75 | 60,75 | -1,62% | - |