74,400$
-2,02%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 75,44 | 75,51 | 73,76 | 74,40 | -2,02% | 297.813,00 |
| 02.04.2026 | 76,01 | 76,57 | 74,90 | 75,93 | 0,85% | 342.740,00 |
| 01.04.2026 | 76,15 | 76,15 | 74,56 | 75,29 | -0,03% | 360.925,00 |
| 31.03.2026 | 75,90 | 76,47 | 74,43 | 75,31 | -0,26% | 577.535,00 |
| 30.03.2026 | 74,99 | 75,99 | 74,03 | 75,51 | 1,89% | 405.052,00 |
| 27.03.2026 | 73,50 | 74,71 | 73,01 | 74,11 | 0,34% | 277.025,00 |
| 26.03.2026 | 72,61 | 73,93 | 72,39 | 73,86 | 1,54% | 313.830,00 |
| 25.03.2026 | 71,44 | 72,77 | 70,50 | 72,74 | 2,87% | 249.650,00 |
| 24.03.2026 | 68,20 | 70,95 | 67,65 | 70,71 | 3,29% | 360.110,00 |
| 23.03.2026 | 68,90 | 70,54 | 68,38 | 68,46 | 0,94% | 392.561,00 |
| 20.03.2026 | 69,41 | 69,68 | 67,40 | 67,82 | -1,12% | 943.037,00 |
| 19.03.2026 | 67,44 | 69,38 | 66,61 | 68,59 | 0,97% | 503.494,00 |
| 18.03.2026 | 69,05 | 69,10 | 67,92 | 67,93 | -1,52% | 511.237,00 |
| 17.03.2026 | 69,13 | 70,35 | 68,73 | 68,98 | 0,50% | 423.663,00 |
| 16.03.2026 | 69,75 | 69,96 | 67,69 | 68,64 | -1,22% | 359.334,00 |
| 13.03.2026 | 69,81 | 70,22 | 68,50 | 69,49 | 0,87% | 475.359,00 |
| 12.03.2026 | 67,44 | 68,92 | 66,93 | 68,89 | 1,67% | 492.822,00 |
| 11.03.2026 | 68,69 | 68,85 | 66,99 | 67,76 | -1,43% | 435.763,00 |
| 10.03.2026 | 69,51 | 70,37 | 68,66 | 68,74 | -1,49% | 450.013,00 |
| 09.03.2026 | 68,54 | 70,00 | 68,15 | 69,78 | -0,34% | 450.062,00 |
| 06.03.2026 | 73,26 | 73,69 | 69,69 | 70,02 | -5,40% | 560.709,00 |
| 05.03.2026 | 74,65 | 75,74 | 73,96 | 74,02 | -1,14% | 454.620,00 |
| 04.03.2026 | 74,99 | 75,52 | 73,24 | 74,87 | 0,63% | 433.963,00 |
| 03.03.2026 | 74,19 | 74,77 | 71,82 | 74,40 | -2,44% | 473.810,00 |
| 02.03.2026 | 75,93 | 76,60 | 74,67 | 76,26 | 0,16% | 385.930,00 |
| 27.02.2026 | 74,60 | 76,51 | 74,38 | 76,14 | 0,44% | 339.527,00 |
| 26.02.2026 | 76,08 | 76,30 | 74,50 | 75,81 | -0,08% | 386.804,00 |
| 25.02.2026 | 76,24 | 76,26 | 74,22 | 75,87 | 0,16% | 289.019,00 |
| 24.02.2026 | 76,07 | 76,85 | 75,33 | 75,75 | 0,17% | 335.936,00 |
| 20.02.2026 | 74,93 | 76,43 | 74,03 | 75,62 | 0,95% | 539.799,00 |
| 19.02.2026 | 75,53 | 75,75 | 74,28 | 74,91 | -0,58% | 384.632,00 |
| 18.02.2026 | 75,01 | 76,67 | 74,78 | 75,35 | 0,71% | 320.502,00 |
| 17.02.2026 | 76,55 | 76,66 | 73,65 | 74,82 | -1,80% | 521.522,00 |
| 13.02.2026 | 76,54 | 77,13 | 75,52 | 76,19 | -0,61% | 502.369,00 |
| 12.02.2026 | 76,73 | 77,45 | 75,65 | 76,66 | 0,96% | 507.779,00 |
| 11.02.2026 | 75,90 | 77,69 | 75,49 | 75,93 | 0,22% | 492.449,00 |
| 10.02.2026 | 74,15 | 76,04 | 73,47 | 75,76 | 1,57% | 503.320,00 |
| 09.02.2026 | 76,00 | 76,09 | 72,99 | 74,59 | 0,01% | 489.454,00 |
| 06.02.2026 | 76,80 | 77,33 | 74,22 | 74,58 | -2,19% | 653.436,00 |
| 05.02.2026 | 77,84 | 78,12 | 74,80 | 76,25 | -3,15% | 718.809,00 |
| 04.02.2026 | 74,77 | 81,15 | 71,28 | 78,73 | 10,44% | 1.256.577,00 |
| 03.02.2026 | 72,90 | 74,92 | 70,83 | 71,29 | -2,15% | 709.799,00 |
| 02.02.2026 | 72,00 | 73,57 | 71,56 | 72,86 | 0,93% | 498.522,00 |
| 30.01.2026 | 73,01 | 73,01 | 71,44 | 72,19 | -0,06% | 1.371.232,00 |
| 29.01.2026 | 71,47 | 72,31 | 70,50 | 72,23 | 1,04% | 610.958,00 |
| 28.01.2026 | 71,77 | 72,70 | 71,04 | 71,49 | -0,10% | 555.007,00 |
| 27.01.2026 | 71,36 | 72,25 | 71,13 | 71,56 | 0,44% | 342.220,00 |
| 26.01.2026 | 73,33 | 73,38 | 71,19 | 71,25 | -2,34% | 435.941,00 |
| 22.01.2026 | 72,92 | 73,32 | 72,30 | 72,96 | 0,63% | 377.705,00 |
| 21.01.2026 | 69,79 | 73,55 | 69,79 | 72,50 | 4,54% | 434.938,00 |
| 20.01.2026 | 69,55 | 70,23 | 68,86 | 69,35 | -2,21% | 437.691,00 |
| 16.01.2026 | 72,57 | 72,97 | 70,74 | 70,92 | -3,59% | 352.716,00 |
| 15.01.2026 | 73,19 | 74,06 | 72,17 | 73,56 | 1,11% | 370.672,00 |
| 14.01.2026 | 71,93 | 73,54 | 71,85 | 72,75 | 1,52% | 386.326,00 |
| 13.01.2026 | 73,34 | 73,34 | 71,56 | 71,66 | -1,90% | 434.316,00 |
| 12.01.2026 | 72,85 | 73,49 | 72,19 | 73,05 | 0,30% | 309.827,00 |
| 09.01.2026 | 72,05 | 73,18 | 71,10 | 72,83 | 1,43% | 310.925,00 |
| 08.01.2026 | 69,32 | 72,36 | 69,21 | 71,80 | 2,45% | 405.138,00 |
| 07.01.2026 | 70,99 | 70,99 | 69,12 | 70,08 | -0,14% | 414.004,00 |
| 06.01.2026 | 69,00 | 70,48 | 68,82 | 70,18 | 0,95% | 381.969,00 |
| 05.01.2026 | 66,88 | 70,25 | 66,37 | 69,52 | 3,68% | 510.368,00 |
| 02.01.2026 | 66,58 | 67,33 | 65,65 | 67,05 | 1,16% | 328.119,00 |
| 31.12.2025 | 66,24 | 66,76 | 65,87 | 66,28 | -0,23% | 351.312,00 |
| 30.12.2025 | 65,95 | 66,71 | 65,61 | 66,43 | 0,45% | 315.961,00 |
| 29.12.2025 | 66,31 | 66,49 | 65,86 | 66,13 | -0,54% | 403.232,00 |
| 26.12.2025 | 66,30 | 66,65 | 65,86 | 66,49 | 0,53% | 193.915,00 |
| 24.12.2025 | 65,70 | 66,14 | 65,38 | 66,14 | 1,09% | 150.457,00 |
| 23.12.2025 | 66,14 | 66,14 | 64,45 | 65,43 | -0,41% | 328.480,00 |
| 22.12.2025 | 65,97 | 66,61 | 65,33 | 65,70 | -0,65% | 488.309,00 |
| 19.12.2025 | 67,20 | 67,62 | 65,15 | 66,13 | -1,91% | 1.674.655,00 |
| 18.12.2025 | 68,21 | 68,62 | 67,11 | 67,42 | -0,16% | 418.717,00 |
| 17.12.2025 | 67,60 | 68,83 | 67,25 | 67,53 | -0,69% | 357.105,00 |
| 16.12.2025 | 68,46 | 68,55 | 67,36 | 68,00 | -1,02% | 617.269,00 |
| 15.12.2025 | 68,58 | 68,98 | 67,90 | 68,70 | 0,53% | 560.503,00 |
| 12.12.2025 | 68,58 | 69,75 | 68,13 | 68,34 | -0,31% | 566.171,00 |
| 11.12.2025 | 68,63 | 69,39 | 67,38 | 68,55 | 0,03% | 739.484,00 |
| 10.12.2025 | 65,86 | 68,57 | 65,75 | 68,53 | 4,36% | 794.700,00 |
| 09.12.2025 | 64,80 | 66,11 | 64,48 | 65,67 | 1,75% | 749.464,00 |
| 08.12.2025 | 65,34 | 65,34 | 64,19 | 64,54 | -1,21% | 589.316,00 |
| 05.12.2025 | 64,13 | 65,59 | 63,24 | 65,33 | 1,92% | 517.699,00 |
| 04.12.2025 | 64,55 | 65,62 | 64,03 | 64,10 | -0,68% | 491.624,00 |
| 03.12.2025 | 64,40 | 65,51 | 63,72 | 64,54 | 0,92% | 551.343,00 |
| 02.12.2025 | 64,10 | 64,29 | 63,04 | 63,95 | 0,99% | 550.059,00 |
| 01.12.2025 | 62,01 | 64,15 | 62,01 | 63,32 | 1,20% | 517.065,00 |
| 28.11.2025 | 63,02 | 63,25 | 61,78 | 62,57 | -1,93% | 317.359,00 |
| 26.11.2025 | 63,46 | 64,38 | 63,25 | 63,80 | -0,47% | 454.338,00 |
| 25.11.2025 | 62,25 | 64,39 | 61,72 | 64,10 | 3,70% | 433.746,00 |
| 24.11.2025 | 61,25 | 62,10 | 60,68 | 61,81 | 5,28% | 482.231,00 |
| 20.11.2025 | 59,90 | 60,46 | 58,33 | 58,71 | -1,76% | 386.124,00 |
| 19.11.2025 | 60,69 | 60,80 | 59,12 | 59,76 | -0,81% | 385.997,00 |
| 18.11.2025 | 59,44 | 60,84 | 59,40 | 60,25 | 1,35% | 524.671,00 |
| 17.11.2025 | 61,72 | 61,72 | 59,36 | 59,45 | -4,45% | 343.179,00 |
| 13.11.2025 | 61,88 | 62,57 | 61,51 | 62,22 | 1,20% | 454.229,00 |
| 12.11.2025 | 61,59 | 61,83 | 60,95 | 61,48 | 0,11% | 565.049,00 |
| 11.11.2025 | 61,43 | 61,45 | 60,03 | 61,41 | 0,52% | 373.691,00 |
| 10.11.2025 | 61,75 | 62,02 | 60,25 | 61,09 | -0,63% | 449.601,00 |
| 07.11.2025 | 59,48 | 61,53 | 59,43 | 61,48 | 3,62% | 616.167,00 |
| 06.11.2025 | 60,25 | 60,46 | 58,99 | 59,33 | -1,89% | 520.261,00 |
| 05.11.2025 | 61,47 | 61,82 | 59,60 | 60,47 | -1,26% | 922.690,00 |
| 04.11.2025 | 63,00 | 66,49 | 61,18 | 61,24 | -7,07% | 924.261,00 |