76,260$
-1,61%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 76,92 | 77,11 | 75,58 | 76,26 | -1,61% | 242.736,00 |
| 19.09.2025 | 78,08 | 78,26 | 76,62 | 77,51 | -0,74% | 857.973,00 |
| 18.09.2025 | 78,09 | 78,46 | 76,93 | 78,09 | 1,46% | 234.984,00 |
| 17.09.2025 | 77,60 | 80,37 | 76,69 | 76,97 | -1,21% | 361.513,00 |
| 16.09.2025 | 79,09 | 79,17 | 77,77 | 77,91 | -1,29% | 306.214,00 |
| 15.09.2025 | 79,46 | 80,00 | 78,44 | 78,93 | -0,09% | 283.799,00 |
| 12.09.2025 | 81,45 | 81,73 | 78,95 | 79,00 | -3,03% | 317.259,00 |
| 11.09.2025 | 79,60 | 81,57 | 79,11 | 81,47 | 2,91% | 343.424,00 |
| 10.09.2025 | 80,32 | 80,98 | 79,09 | 79,17 | -1,58% | 375.367,00 |
| 09.09.2025 | 80,77 | 81,06 | 79,81 | 80,44 | -0,81% | 266.546,00 |
| 08.09.2025 | 81,44 | 81,44 | 78,95 | 81,10 | 0,06% | 292.837,00 |
| 05.09.2025 | 81,80 | 82,80 | 80,14 | 81,05 | 0,04% | 363.119,00 |
| 04.09.2025 | 80,43 | 81,19 | 79,61 | 81,02 | 0,78% | 288.077,00 |
| 03.09.2025 | 80,53 | 80,93 | 79,96 | 80,39 | -0,52% | 193.849,00 |
| 02.09.2025 | 80,69 | 80,93 | 79,75 | 80,81 | -0,92% | 296.679,00 |
| 29.08.2025 | 81,67 | 82,35 | 80,81 | 81,56 | -0,26% | 349.240,00 |
| 28.08.2025 | 81,99 | 82,26 | 80,72 | 81,77 | -0,22% | 251.475,00 |
| 27.08.2025 | 81,78 | 82,40 | 80,78 | 81,95 | 0,48% | 309.449,00 |
| 26.08.2025 | 81,34 | 82,08 | 81,32 | 81,56 | 0,00% | 210.966,00 |
| 25.08.2025 | 82,30 | 82,59 | 81,13 | 81,56 | -1,66% | 215.073,00 |
| 22.08.2025 | 79,76 | 83,71 | 79,64 | 82,94 | 4,85% | 366.326,00 |
| 21.08.2025 | 79,03 | 79,60 | 78,50 | 79,10 | -0,16% | 334.911,00 |
| 20.08.2025 | 79,77 | 80,45 | 79,14 | 79,23 | -0,21% | 327.770,00 |
| 19.08.2025 | 79,22 | 80,16 | 78,84 | 79,40 | 1,04% | 324.564,00 |
| 18.08.2025 | 78,13 | 79,25 | 77,87 | 78,58 | 0,55% | 287.573,00 |
| 15.08.2025 | 79,55 | 80,00 | 77,91 | 78,15 | -1,64% | 497.720,00 |
| 14.08.2025 | 81,11 | 81,25 | 78,57 | 79,45 | -3,17% | 554.947,00 |
| 13.08.2025 | 78,88 | 82,27 | 78,80 | 82,05 | 4,59% | 453.302,00 |
| 12.08.2025 | 76,31 | 78,57 | 76,17 | 78,45 | 3,51% | 289.273,00 |
| 11.08.2025 | 78,35 | 78,35 | 75,60 | 75,79 | -2,86% | 330.289,00 |
| 08.08.2025 | 77,77 | 78,96 | 77,59 | 78,02 | 0,36% | 271.410,00 |
| 07.08.2025 | 79,23 | 79,46 | 77,31 | 77,74 | -0,13% | 447.501,00 |
| 06.08.2025 | 80,32 | 80,57 | 77,51 | 77,84 | -2,82% | 606.495,00 |
| 05.08.2025 | 76,66 | 80,52 | 76,15 | 80,10 | 8,67% | 702.306,00 |
| 04.08.2025 | 72,45 | 73,99 | 72,45 | 73,71 | 2,37% | 582.621,00 |
| 01.08.2025 | 71,22 | 72,09 | 70,41 | 72,00 | -0,25% | 734.837,00 |
| 31.07.2025 | 71,53 | 72,28 | 70,96 | 72,18 | -0,33% | 526.146,00 |
| 30.07.2025 | 74,25 | 74,42 | 72,23 | 72,42 | -2,88% | 458.731,00 |
| 29.07.2025 | 75,68 | 75,74 | 74,15 | 74,57 | -0,92% | 298.533,00 |
| 28.07.2025 | 75,90 | 76,12 | 75,13 | 75,26 | -1,14% | 245.628,00 |
| 25.07.2025 | 75,54 | 76,30 | 74,78 | 76,13 | 0,87% | 362.148,00 |
| 24.07.2025 | 77,42 | 77,42 | 75,25 | 75,47 | -3,42% | 368.202,00 |
| 23.07.2025 | 77,78 | 78,61 | 77,13 | 78,14 | 1,45% | 431.343,00 |
| 22.07.2025 | 75,22 | 77,19 | 75,09 | 77,02 | 2,65% | 287.673,00 |
| 21.07.2025 | 75,49 | 75,83 | 74,92 | 75,03 | 0,17% | 319.642,00 |
| 18.07.2025 | 76,63 | 76,89 | 74,69 | 74,90 | -1,78% | 258.770,00 |
| 17.07.2025 | 75,67 | 76,50 | 75,67 | 76,26 | 0,73% | 313.867,00 |
| 16.07.2025 | 76,42 | 76,75 | 75,06 | 75,71 | -0,63% | 397.066,00 |
| 15.07.2025 | 77,91 | 78,35 | 76,15 | 76,19 | -2,07% | 372.519,00 |
| 14.07.2025 | 78,59 | 78,59 | 77,24 | 77,80 | -0,82% | 270.993,00 |
| 11.07.2025 | 78,55 | 78,88 | 77,75 | 78,44 | -0,78% | 251.453,00 |
| 10.07.2025 | 78,83 | 79,61 | 78,29 | 79,06 | 0,28% | 467.971,00 |
| 09.07.2025 | 78,40 | 78,96 | 77,72 | 78,84 | 0,59% | 257.151,00 |
| 08.07.2025 | 76,64 | 79,76 | 76,63 | 78,38 | 2,63% | 505.051,00 |
| 07.07.2025 | 78,01 | 78,24 | 76,17 | 76,37 | -2,55% | 271.260,00 |
| 03.07.2025 | 79,53 | 79,55 | 77,81 | 78,37 | -0,71% | 156.613,00 |
| 02.07.2025 | 78,06 | 79,21 | 77,64 | 78,93 | 1,32% | 249.919,00 |
| 01.07.2025 | 74,59 | 78,67 | 74,57 | 77,90 | 3,87% | 377.333,00 |
| 30.06.2025 | 76,48 | 76,48 | 74,81 | 75,00 | -1,90% | 425.324,00 |
| 27.06.2025 | 76,58 | 76,93 | 75,84 | 76,45 | 0,08% | 826.941,00 |
| 26.06.2025 | 75,80 | 76,45 | 75,24 | 76,39 | 1,74% | 428.103,00 |
| 25.06.2025 | 75,43 | 75,47 | 74,17 | 75,08 | -0,57% | 326.722,00 |
| 24.06.2025 | 74,76 | 75,91 | 74,51 | 75,51 | 1,26% | 534.882,00 |
| 23.06.2025 | 73,01 | 74,61 | 72,92 | 74,57 | 1,89% | 260.416,00 |
| 20.06.2025 | 73,11 | 73,82 | 72,71 | 73,19 | 0,14% | 649.463,00 |
| 18.06.2025 | 72,89 | 74,13 | 72,83 | 73,09 | 0,08% | 338.855,00 |
| 17.06.2025 | 73,66 | 74,39 | 73,00 | 73,03 | -1,92% | 363.363,00 |
| 16.06.2025 | 75,44 | 75,44 | 74,25 | 74,46 | -0,35% | 280.341,00 |
| 13.06.2025 | 75,13 | 76,16 | 74,06 | 74,72 | -1,98% | 322.065,00 |
| 12.06.2025 | 77,32 | 77,32 | 75,86 | 76,23 | -1,89% | 303.205,00 |
| 11.06.2025 | 78,51 | 78,62 | 77,03 | 77,70 | -0,59% | 277.449,00 |
| 10.06.2025 | 77,20 | 78,52 | 76,98 | 78,16 | 2,01% | 281.605,00 |
| 09.06.2025 | 75,52 | 77,52 | 75,30 | 76,62 | 2,08% | 364.837,00 |
| 06.06.2025 | 75,75 | 76,40 | 74,14 | 75,06 | 0,15% | 398.257,00 |
| 05.06.2025 | 75,28 | 75,47 | 74,39 | 74,95 | -0,21% | 244.390,00 |
| 04.06.2025 | 75,45 | 75,93 | 74,75 | 75,11 | -0,23% | 266.598,00 |
| 03.06.2025 | 73,93 | 75,78 | 73,24 | 75,28 | 1,69% | 284.742,00 |
| 02.06.2025 | 73,25 | 74,31 | 73,01 | 74,03 | -0,88% | 416.123,00 |
| 30.05.2025 | 74,50 | 74,92 | 73,79 | 74,69 | -0,60% | 469.754,00 |
| 29.05.2025 | 75,30 | 75,44 | 74,16 | 75,14 | 1,02% | 276.257,00 |
| 28.05.2025 | 76,13 | 76,13 | 74,20 | 74,38 | -2,41% | 395.232,00 |
| 27.05.2025 | 74,84 | 76,36 | 74,48 | 76,22 | 3,01% | 377.823,00 |
| 23.05.2025 | 72,62 | 74,28 | 72,62 | 73,99 | -0,08% | 450.380,00 |
| 22.05.2025 | 73,10 | 74,34 | 72,77 | 74,05 | 0,93% | 399.596,00 |
| 21.05.2025 | 75,13 | 75,13 | 73,34 | 73,37 | -2,71% | 435.884,00 |
| 20.05.2025 | 75,60 | 76,21 | 75,05 | 75,41 | -0,38% | 552.927,00 |
| 19.05.2025 | 75,65 | 76,21 | 74,79 | 75,70 | -1,16% | 265.513,00 |
| 16.05.2025 | 75,27 | 76,91 | 75,19 | 76,59 | 1,59% | 393.126,00 |
| 15.05.2025 | 74,78 | 75,95 | 74,32 | 75,39 | 0,11% | 420.220,00 |
| 14.05.2025 | 76,33 | 76,37 | 75,14 | 75,31 | -1,40% | 376.874,00 |
| 13.05.2025 | 76,19 | 77,08 | 75,76 | 76,38 | 0,35% | 330.501,00 |
| 12.05.2025 | 77,45 | 79,07 | 75,59 | 76,11 | 2,89% | 595.657,00 |
| 09.05.2025 | 74,44 | 75,29 | 73,80 | 73,97 | -0,46% | 381.832,00 |
| 08.05.2025 | 73,68 | 74,99 | 72,41 | 74,31 | 1,79% | 680.726,00 |
| 07.05.2025 | 72,90 | 73,92 | 71,64 | 73,00 | 0,73% | 1.070.397,00 |
| 06.05.2025 | 73,90 | 75,15 | 72,01 | 72,47 | -6,49% | 1.180.116,00 |
| 05.05.2025 | 76,81 | 78,12 | 76,70 | 77,50 | -0,63% | 601.408,00 |
| 02.05.2025 | 78,23 | 78,85 | 76,92 | 77,99 | 1,00% | 464.947,00 |
| 01.05.2025 | 78,41 | 78,63 | 77,04 | 77,22 | -1,68% | 598.952,00 |
| 30.04.2025 | 77,74 | 78,88 | 77,02 | 78,54 | -0,23% | 576.528,00 |