69,140€
2,61%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,25 | 67,90 | 64,76 | 67,54 | 4,20% | 196,00 |
| 04.05.2026 | 66,15 | 66,20 | 64,23 | 64,82 | -1,25% | 371,00 |
| 30.04.2026 | 64,35 | 66,15 | 64,25 | 65,64 | 1,17% | - |
| 29.04.2026 | 65,98 | 66,03 | 64,47 | 64,88 | -1,14% | - |
| 28.04.2026 | 65,86 | 66,67 | 65,39 | 65,63 | -0,42% | 256,00 |
| 27.04.2026 | 65,40 | 66,43 | 65,28 | 65,91 | 0,51% | - |
| 24.04.2026 | 65,23 | 65,88 | 64,81 | 65,57 | 0,46% | - |
| 23.04.2026 | 64,07 | 65,47 | 63,85 | 65,27 | 1,36% | 23,00 |
| 22.04.2026 | 64,90 | 65,33 | 64,23 | 64,40 | -0,63% | 44,00 |
| 21.04.2026 | 64,36 | 65,01 | 64,03 | 64,81 | 1,13% | 460,00 |
| 20.04.2026 | 63,05 | 64,38 | 62,74 | 64,08 | 1,26% | 213,00 |
| 17.04.2026 | 62,50 | 63,85 | 61,22 | 63,28 | 1,52% | 104,00 |
| 16.04.2026 | 62,30 | 62,97 | 61,74 | 62,33 | 0,24% | - |
| 15.04.2026 | 62,99 | 63,30 | 61,88 | 62,18 | -1,69% | - |
| 14.04.2026 | 63,14 | 63,38 | 62,14 | 63,25 | -0,21% | 432,00 |
| 13.04.2026 | 63,45 | 64,34 | 62,26 | 63,38 | -0,39% | 276,00 |
| 10.04.2026 | 63,80 | 64,12 | 63,25 | 63,63 | -0,32% | - |
| 09.04.2026 | 65,43 | 65,55 | 63,09 | 63,83 | -2,52% | - |
| 08.04.2026 | 65,34 | 65,82 | 64,17 | 65,48 | 1,48% | 224,00 |
| 07.04.2026 | 64,48 | 64,83 | 63,88 | 64,53 | -1,95% | 125,00 |
| 02.04.2026 | 64,75 | 66,25 | 64,01 | 65,81 | 0,84% | 146,00 |
| 01.04.2026 | 65,51 | 65,67 | 64,43 | 65,26 | 0,01% | - |
| 31.03.2026 | 66,26 | 66,76 | 64,50 | 65,25 | -0,77% | - |
| 30.03.2026 | 64,76 | 66,36 | 64,34 | 65,76 | 2,33% | - |
| 27.03.2026 | 64,15 | 64,83 | 63,51 | 64,26 | 0,00% | - |
| 26.03.2026 | 62,33 | 64,26 | 62,25 | 64,26 | 2,34% | - |
| 25.03.2026 | 61,75 | 62,98 | 61,07 | 62,79 | 2,91% | - |
| 24.03.2026 | 58,50 | 61,26 | 58,50 | 61,01 | 3,95% | - |
| 23.03.2026 | 58,32 | 60,74 | 57,51 | 58,69 | 0,08% | 7.113,00 |
| 20.03.2026 | 59,37 | 60,05 | 58,26 | 58,65 | -1,12% | 54,00 |
| 19.03.2026 | 59,25 | 59,77 | 58,23 | 59,31 | 0,10% | 66,00 |
| 18.03.2026 | 59,99 | 60,29 | 59,13 | 59,25 | -0,90% | - |
| 17.03.2026 | 59,49 | 60,99 | 59,26 | 59,79 | 0,07% | 17,00 |
| 16.03.2026 | 61,00 | 61,25 | 58,92 | 59,75 | -1,84% | - |
| 13.03.2026 | 60,00 | 61,09 | 59,69 | 60,87 | 1,70% | - |
| 12.03.2026 | 58,61 | 59,93 | 58,21 | 59,85 | 2,22% | - |
| 11.03.2026 | 59,10 | 59,42 | 57,92 | 58,55 | -1,10% | 160,00 |
| 10.03.2026 | 60,25 | 60,76 | 59,13 | 59,20 | -1,22% | 4.954,00 |
| 09.03.2026 | 59,51 | 60,40 | 58,89 | 59,93 | -0,55% | 459,00 |
| 06.03.2026 | 63,74 | 64,21 | 60,04 | 60,26 | -5,44% | 1.320,00 |
| 05.03.2026 | 64,51 | 65,42 | 63,73 | 63,73 | -0,99% | 159,00 |
| 04.03.2026 | 63,95 | 64,66 | 63,02 | 64,37 | 0,53% | 1.700,00 |
| 03.03.2026 | 64,80 | 65,33 | 61,91 | 64,03 | -1,85% | 4.503,00 |
| 02.03.2026 | 64,66 | 65,50 | 63,75 | 65,24 | 1,27% | 290,00 |
| 27.02.2026 | 63,83 | 64,71 | 63,03 | 64,42 | 0,30% | - |
| 26.02.2026 | 64,18 | 64,61 | 63,31 | 64,23 | -0,06% | - |
| 25.02.2026 | 64,15 | 64,79 | 63,00 | 64,27 | -0,08% | 450,00 |
| 24.02.2026 | 63,35 | 65,22 | 63,22 | 64,32 | 1,62% | 525,00 |
| 23.02.2026 | 63,88 | 64,21 | 62,17 | 63,29 | -1,38% | 240,00 |
| 20.02.2026 | 63,73 | 64,79 | 63,14 | 64,18 | 0,90% | 336,00 |
| 19.02.2026 | 63,92 | 64,49 | 63,11 | 63,61 | -0,53% | 1.500,00 |
| 18.02.2026 | 63,26 | 64,85 | 63,21 | 63,95 | 1,10% | - |
| 17.02.2026 | 64,00 | 65,00 | 62,25 | 63,25 | -1,56% | - |
| 16.02.2026 | 64,00 | 64,75 | 64,00 | 64,25 | 0,39% | - |
| 13.02.2026 | 64,50 | 65,00 | 63,75 | 64,00 | -0,78% | 25,00 |
| 12.02.2026 | 63,50 | 65,00 | 63,50 | 64,50 | 1,18% | 75,00 |
| 11.02.2026 | 64,00 | 65,50 | 63,25 | 63,75 | 0,00% | 825,00 |
| 10.02.2026 | 62,00 | 64,00 | 61,75 | 63,75 | 1,59% | - |
| 09.02.2026 | 62,75 | 63,75 | 61,25 | 62,75 | -0,79% | 30,00 |
| 06.02.2026 | 64,75 | 65,50 | 63,00 | 63,25 | -2,32% | - |
| 05.02.2026 | 66,50 | 67,00 | 63,50 | 64,75 | -2,63% | 58,00 |
| 04.02.2026 | 60,00 | 68,75 | 59,25 | 66,50 | 10,37% | 657,00 |
| 03.02.2026 | 61,50 | 63,50 | 59,25 | 60,25 | -2,43% | - |
| 02.02.2026 | 61,00 | 62,50 | 60,25 | 61,75 | 1,65% | - |
| 30.01.2026 | 60,75 | 61,00 | 60,00 | 60,75 | 0,41% | 1.070,00 |
| 29.01.2026 | 59,50 | 60,50 | 59,00 | 60,50 | 0,83% | - |
| 28.01.2026 | 59,75 | 60,50 | 59,50 | 60,00 | 1,27% | 944,00 |
| 27.01.2026 | 60,25 | 61,00 | 59,00 | 59,25 | -1,25% | 664,00 |
| 26.01.2026 | 61,50 | 62,25 | 60,00 | 60,00 | -2,44% | 2.491,00 |
| 23.01.2026 | 62,00 | 62,75 | 61,00 | 61,50 | -0,81% | - |
| 22.01.2026 | 62,00 | 62,75 | 61,50 | 62,00 | 0,00% | 4.581,00 |
| 21.01.2026 | 58,50 | 63,00 | 58,25 | 62,00 | 5,08% | 321,00 |
| 20.01.2026 | 60,50 | 60,50 | 58,50 | 59,00 | -2,88% | - |
| 19.01.2026 | 60,75 | 61,25 | 60,75 | 60,75 | -0,41% | 270,00 |
| 16.01.2026 | 63,25 | 64,00 | 61,00 | 61,00 | -3,56% | 200,00 |
| 15.01.2026 | 62,50 | 63,75 | 62,50 | 63,25 | 1,61% | - |
| 14.01.2026 | 61,75 | 63,25 | 61,25 | 62,25 | 0,81% | 234,00 |
| 13.01.2026 | 62,50 | 63,25 | 61,50 | 61,75 | -1,59% | 1.760,00 |
| 12.01.2026 | 63,00 | 63,00 | 61,50 | 62,75 | 0,00% | 1.140,00 |
| 09.01.2026 | 61,50 | 63,00 | 61,25 | 62,75 | 1,62% | 516,00 |
| 08.01.2026 | 59,50 | 62,25 | 59,25 | 61,75 | 2,49% | 1.107,00 |
| 07.01.2026 | 59,75 | 60,25 | 59,00 | 60,25 | 0,00% | - |
| 06.01.2026 | 59,00 | 60,50 | 58,50 | 60,25 | 1,69% | 1.170,00 |
| 05.01.2026 | 57,00 | 60,00 | 56,50 | 59,25 | 3,95% | 24,00 |
| 02.01.2026 | 56,75 | 57,50 | 56,00 | 57,00 | 1,79% | - |
| 30.12.2025 | 56,50 | 57,25 | 56,00 | 56,00 | 0,00% | 2,00 |
| 29.12.2025 | 56,25 | 57,25 | 55,75 | 56,00 | 0,90% | 9.000,00 |
| 23.12.2025 | 55,75 | 56,00 | 54,75 | 55,50 | -0,45% | - |
| 22.12.2025 | 56,00 | 57,00 | 55,50 | 55,75 | -1,33% | - |
| 19.12.2025 | 57,50 | 58,00 | 55,50 | 56,50 | -1,31% | 576,00 |
| 18.12.2025 | 57,50 | 58,75 | 57,25 | 57,25 | -0,87% | 2.310,00 |
| 17.12.2025 | 58,00 | 58,75 | 57,50 | 57,75 | 0,00% | - |
| 16.12.2025 | 58,00 | 58,25 | 57,25 | 57,75 | -0,86% | 1.560,00 |
| 15.12.2025 | 58,00 | 58,75 | 57,75 | 58,25 | 0,00% | 2.952,00 |
| 12.12.2025 | 58,25 | 59,25 | 58,00 | 58,25 | 0,00% | 336,00 |
| 11.12.2025 | 58,50 | 59,00 | 57,50 | 58,25 | -0,43% | - |
| 10.12.2025 | 56,00 | 58,75 | 55,25 | 58,50 | 4,00% | 884,00 |
| 09.12.2025 | 55,00 | 57,00 | 55,00 | 56,25 | 0,90% | - |
| 08.12.2025 | 55,50 | 56,75 | 55,00 | 55,75 | -0,89% | 239,00 |
| 05.12.2025 | 55,25 | 56,50 | 54,50 | 56,25 | 1,81% | 225,00 |