27,715€
-7,41%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,05 | 31,24 | 29,91 | 29,93 | -2,49% | 1.141,00 |
| 04.05.2026 | 29,15 | 30,93 | 29,15 | 30,70 | 0,27% | 3.176,00 |
| 30.04.2026 | 30,36 | 30,74 | 29,62 | 30,61 | 0,14% | 487,00 |
| 29.04.2026 | 29,42 | 30,73 | 29,40 | 30,57 | 3,38% | 149,00 |
| 28.04.2026 | 28,81 | 29,71 | 28,80 | 29,57 | 3,25% | 1.107,00 |
| 27.04.2026 | 28,64 | 29,15 | 28,50 | 28,64 | 0,19% | 1.114,00 |
| 24.04.2026 | 28,68 | 28,87 | 28,10 | 28,59 | -0,77% | 6.050,00 |
| 23.04.2026 | 28,25 | 29,06 | 28,02 | 28,81 | 2,39% | 2.248,00 |
| 22.04.2026 | 26,75 | 28,50 | 26,72 | 28,14 | 3,70% | 4.200,00 |
| 21.04.2026 | 26,53 | 27,26 | 26,46 | 27,13 | 1,68% | 565,00 |
| 20.04.2026 | 26,75 | 26,94 | 26,37 | 26,68 | 1,60% | 476,00 |
| 17.04.2026 | 26,98 | 27,41 | 24,84 | 26,26 | -3,21% | 1.469,00 |
| 16.04.2026 | 26,96 | 27,50 | 26,80 | 27,14 | 1,33% | 12.610,00 |
| 15.04.2026 | 26,96 | 27,11 | 26,57 | 26,78 | -0,27% | 813,00 |
| 14.04.2026 | 28,00 | 28,12 | 26,61 | 26,85 | -4,36% | 941,00 |
| 13.04.2026 | 29,60 | 29,64 | 27,83 | 28,08 | -1,51% | 856,00 |
| 10.04.2026 | 28,57 | 28,71 | 28,00 | 28,51 | -0,36% | 1.712,00 |
| 09.04.2026 | 28,70 | 29,38 | 28,44 | 28,61 | -0,30% | 15,00 |
| 08.04.2026 | 27,88 | 28,83 | 26,96 | 28,70 | -4,46% | 1.862,00 |
| 07.04.2026 | 30,13 | 30,69 | 29,85 | 30,04 | 0,24% | 886,00 |
| 02.04.2026 | 30,23 | 30,72 | 29,44 | 29,96 | 2,39% | 4.297,00 |
| 01.04.2026 | 30,25 | 30,25 | 28,69 | 29,27 | -3,77% | 10.571,00 |
| 31.03.2026 | 31,31 | 31,70 | 29,62 | 30,41 | -3,01% | 3.670,00 |
| 30.03.2026 | 31,77 | 32,05 | 31,30 | 31,36 | -0,65% | 1.631,00 |
| 27.03.2026 | 31,10 | 31,74 | 31,07 | 31,56 | 1,68% | 667,00 |
| 26.03.2026 | 30,53 | 31,36 | 30,42 | 31,04 | 2,35% | 1.426,00 |
| 25.03.2026 | 29,81 | 30,52 | 29,56 | 30,33 | 0,57% | 2.478,00 |
| 24.03.2026 | 29,41 | 30,54 | 29,11 | 30,16 | 3,61% | 2.205,00 |
| 23.03.2026 | 29,86 | 30,20 | 28,32 | 29,11 | -0,87% | 2.171,00 |
| 20.03.2026 | 29,20 | 29,93 | 29,12 | 29,36 | 0,33% | 2.144,00 |
| 19.03.2026 | 29,32 | 30,13 | 28,96 | 29,26 | 0,21% | 3.426,00 |
| 18.03.2026 | 28,57 | 29,25 | 28,25 | 29,20 | 1,95% | 3.337,00 |
| 17.03.2026 | 28,35 | 28,65 | 28,19 | 28,65 | 1,77% | 2.843,00 |
| 16.03.2026 | 28,32 | 28,58 | 27,65 | 28,15 | 0,03% | 470,00 |
| 13.03.2026 | 27,87 | 28,24 | 27,59 | 28,14 | 1,25% | 4.377,00 |
| 12.03.2026 | 27,26 | 27,95 | 27,18 | 27,79 | 2,52% | 3.154,00 |
| 11.03.2026 | 25,75 | 27,22 | 25,73 | 27,11 | 3,52% | 2.740,00 |
| 10.03.2026 | 26,80 | 26,88 | 25,96 | 26,19 | -2,01% | 2.515,00 |
| 09.03.2026 | 27,49 | 27,81 | 26,52 | 26,73 | 0,06% | 6.413,00 |
| 06.03.2026 | 26,82 | 27,53 | 26,60 | 26,71 | -0,42% | 2.933,00 |
| 05.03.2026 | 26,54 | 27,16 | 26,23 | 26,82 | 2,17% | 3.537,00 |
| 04.03.2026 | 26,95 | 27,18 | 25,76 | 26,25 | -1,41% | 2.995,00 |
| 03.03.2026 | 27,22 | 27,92 | 26,44 | 26,63 | -1,22% | 5.366,00 |
| 02.03.2026 | 27,40 | 28,31 | 26,33 | 26,96 | 4,03% | 11.916,00 |
| 27.02.2026 | 25,73 | 26,02 | 25,42 | 25,91 | 1,88% | 1.120,00 |
| 26.02.2026 | 25,32 | 25,85 | 24,85 | 25,43 | 0,44% | 2.758,00 |
| 25.02.2026 | 25,83 | 26,04 | 25,31 | 25,32 | -2,21% | 1.345,00 |
| 24.02.2026 | 26,10 | 26,20 | 25,66 | 25,89 | -0,70% | 629,00 |
| 23.02.2026 | 26,46 | 26,87 | 25,97 | 26,08 | -1,78% | 2.639,00 |
| 20.02.2026 | 27,11 | 27,56 | 26,25 | 26,55 | -1,45% | 2.099,00 |
| 19.02.2026 | 26,68 | 27,80 | 26,60 | 26,94 | 0,85% | 1.859,00 |
| 18.02.2026 | 26,24 | 26,95 | 26,24 | 26,71 | 1,93% | 1.588,00 |
| 17.02.2026 | 26,50 | 26,91 | 25,91 | 26,21 | -1,12% | 1.594,00 |
| 16.02.2026 | 26,44 | 26,53 | 26,43 | 26,50 | 0,28% | 443,00 |
| 13.02.2026 | 25,96 | 26,59 | 25,77 | 26,43 | 1,98% | 2.343,00 |
| 12.02.2026 | 26,64 | 26,68 | 25,57 | 25,92 | -2,71% | 947,00 |
| 11.02.2026 | 25,63 | 26,66 | 25,60 | 26,64 | 3,79% | 3.273,00 |
| 10.02.2026 | 25,70 | 25,80 | 25,36 | 25,67 | 0,25% | 780,00 |
| 09.02.2026 | 25,85 | 25,94 | 25,49 | 25,60 | -1,33% | 262,00 |
| 06.02.2026 | 25,69 | 26,20 | 25,58 | 25,95 | 0,84% | 3.328,00 |
| 05.02.2026 | 25,79 | 25,94 | 25,21 | 25,73 | -0,46% | 4.702,00 |
| 04.02.2026 | 24,48 | 25,97 | 24,21 | 25,85 | 5,55% | 2.706,00 |
| 03.02.2026 | 23,54 | 24,65 | 23,28 | 24,49 | 3,80% | 6.771,00 |
| 02.02.2026 | 23,59 | 24,14 | 23,26 | 23,59 | -3,05% | 7.013,00 |
| 30.01.2026 | 23,56 | 24,34 | 23,34 | 24,34 | 3,80% | 1.805,00 |
| 29.01.2026 | 23,20 | 24,31 | 23,19 | 23,45 | 0,83% | 1.980,00 |
| 28.01.2026 | 22,91 | 23,46 | 22,83 | 23,25 | 1,76% | 7.919,00 |
| 27.01.2026 | 23,08 | 23,13 | 22,57 | 22,85 | -0,96% | 252,00 |
| 26.01.2026 | 23,14 | 23,63 | 22,82 | 23,07 | -0,50% | 1.625,00 |
| 23.01.2026 | 23,31 | 23,65 | 23,06 | 23,19 | -0,19% | 4.121,00 |
| 22.01.2026 | 22,88 | 23,33 | 22,72 | 23,23 | 1,52% | 6.481,00 |
| 21.01.2026 | 22,36 | 23,20 | 22,36 | 22,89 | 2,33% | 473,00 |
| 20.01.2026 | 22,24 | 22,81 | 21,93 | 22,36 | 0,96% | 2.066,00 |
| 19.01.2026 | 22,11 | 22,27 | 22,09 | 22,15 | -0,05% | 1.161,00 |
| 16.01.2026 | 22,18 | 22,79 | 21,98 | 22,16 | -0,27% | 2.127,00 |
| 15.01.2026 | 21,71 | 24,46 | 21,44 | 22,22 | 1,97% | 850,00 |
| 14.01.2026 | 21,63 | 22,05 | 21,43 | 21,79 | 0,61% | 6.454,00 |
| 13.01.2026 | 21,38 | 21,90 | 21,17 | 21,66 | 1,39% | 2.607,00 |
| 12.01.2026 | 21,27 | 21,56 | 21,15 | 21,36 | 0,16% | 3.003,00 |
| 09.01.2026 | 21,85 | 22,05 | 21,24 | 21,33 | -2,16% | 910,00 |
| 08.01.2026 | 21,64 | 22,14 | 21,40 | 21,80 | 0,62% | 43,00 |
| 07.01.2026 | 21,43 | 21,88 | 21,17 | 21,66 | 0,79% | 2.287,00 |
| 06.01.2026 | 21,99 | 22,16 | 21,34 | 21,49 | -2,54% | 1.500,00 |
| 05.01.2026 | 22,84 | 23,16 | 21,36 | 22,05 | -2,86% | 2.458,00 |
| 02.01.2026 | 22,48 | 22,78 | 22,20 | 22,70 | 1,50% | 4.181,00 |
| 30.12.2025 | 22,33 | 22,54 | 22,27 | 22,37 | 0,47% | 1.177,00 |
| 29.12.2025 | 21,99 | 22,29 | 21,95 | 22,26 | 1,14% | 4.665,00 |
| 23.12.2025 | 21,69 | 22,10 | 21,60 | 22,01 | 1,44% | 910,00 |
| 22.12.2025 | 21,67 | 21,90 | 21,54 | 21,70 | 0,09% | 794,00 |
| 19.12.2025 | 21,69 | 21,93 | 21,55 | 21,68 | 0,00% | 1.070,00 |
| 18.12.2025 | 22,07 | 22,10 | 21,57 | 21,68 | -1,94% | 2.248,00 |
| 17.12.2025 | 21,78 | 22,13 | 21,60 | 22,11 | 2,65% | 1.335,00 |
| 16.12.2025 | 22,37 | 22,37 | 21,39 | 21,54 | -3,68% | 3.088,00 |
| 15.12.2025 | 22,54 | 22,56 | 22,04 | 22,36 | -0,11% | 789,00 |
| 12.12.2025 | 22,69 | 22,85 | 22,36 | 22,39 | -0,84% | 4.685,00 |
| 11.12.2025 | 23,04 | 23,13 | 22,35 | 22,58 | -2,35% | 752,00 |
| 10.12.2025 | 23,09 | 23,23 | 22,87 | 23,12 | 0,04% | 4.245,00 |
| 09.12.2025 | 22,83 | 23,14 | 22,80 | 23,11 | 1,18% | 890,00 |
| 08.12.2025 | 23,56 | 23,82 | 22,71 | 22,84 | -3,11% | 2.205,00 |
| 05.12.2025 | 23,44 | 24,02 | 23,38 | 23,57 | 0,32% | 1.123,00 |