31,710$
0,76%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 31,95 | 32,67 | 31,31 | 31,71 | 0,76% | 15.042.220,00 |
| 18.02.2026 | 31,55 | 31,87 | 31,11 | 31,47 | 1,29% | 9.010.500,00 |
| 17.02.2026 | 31,53 | 31,81 | 30,60 | 31,07 | -0,96% | 6.751.052,00 |
| 13.02.2026 | 30,66 | 31,57 | 30,62 | 31,37 | 1,92% | 6.030.661,00 |
| 12.02.2026 | 31,54 | 31,65 | 30,34 | 30,78 | -2,75% | 8.147.743,00 |
| 11.02.2026 | 30,91 | 31,66 | 30,76 | 31,65 | 3,57% | 8.140.284,00 |
| 10.02.2026 | 30,53 | 30,58 | 30,20 | 30,56 | 0,16% | 4.179.547,00 |
| 09.02.2026 | 30,46 | 30,85 | 30,36 | 30,51 | -0,49% | 8.668.638,00 |
| 06.02.2026 | 30,42 | 30,94 | 30,23 | 30,66 | 1,15% | 8.320.078,00 |
| 05.02.2026 | 30,40 | 30,63 | 29,73 | 30,31 | -0,59% | 10.484.720,00 |
| 04.02.2026 | 29,45 | 30,64 | 29,34 | 30,49 | 5,36% | 34.573.911,00 |
| 03.02.2026 | 27,52 | 29,13 | 27,43 | 28,94 | 4,06% | 27.036.462,00 |
| 02.02.2026 | 27,88 | 28,55 | 27,52 | 27,81 | -3,60% | 27.313.437,00 |
| 30.01.2026 | 28,15 | 28,86 | 28,06 | 28,85 | 2,82% | 13.835.760,00 |
| 29.01.2026 | 28,49 | 29,06 | 28,04 | 28,06 | 0,97% | 16.746.034,00 |
| 28.01.2026 | 27,65 | 27,99 | 27,40 | 27,79 | 0,98% | 5.222.378,00 |
| 27.01.2026 | 27,46 | 27,59 | 27,00 | 27,52 | 0,47% | 7.050.586,00 |
| 26.01.2026 | 27,90 | 27,90 | 27,10 | 27,39 | 0,40% | 6.725.361,00 |
| 22.01.2026 | 26,75 | 27,41 | 26,58 | 27,28 | 1,98% | 8.305.301,00 |
| 21.01.2026 | 26,74 | 27,20 | 26,62 | 26,75 | 2,02% | 7.239.149,00 |
| 20.01.2026 | 26,43 | 26,74 | 26,00 | 26,22 | 1,98% | 11.904.093,00 |
| 16.01.2026 | 25,47 | 25,91 | 25,41 | 25,71 | -0,08% | 19.192.457,00 |
| 15.01.2026 | 25,15 | 28,48 | 24,87 | 25,73 | 1,46% | 40.115.490,00 |
| 14.01.2026 | 24,96 | 25,67 | 24,96 | 25,36 | 0,63% | 12.214.907,00 |
| 13.01.2026 | 25,04 | 25,52 | 25,00 | 25,20 | 1,08% | 6.509.353,00 |
| 12.01.2026 | 24,90 | 25,18 | 24,68 | 24,93 | 0,44% | 9.338.216,00 |
| 09.01.2026 | 25,42 | 25,44 | 24,71 | 24,82 | -2,32% | 9.719.774,00 |
| 08.01.2026 | 25,39 | 25,81 | 25,19 | 25,41 | 0,47% | 9.692.781,00 |
| 07.01.2026 | 25,16 | 25,32 | 24,74 | 25,29 | 0,88% | 9.083.102,00 |
| 06.01.2026 | 25,70 | 25,89 | 24,95 | 25,07 | -2,90% | 8.786.396,00 |
| 05.01.2026 | 26,50 | 26,69 | 24,98 | 25,82 | -2,93% | 9.787.360,00 |
| 02.01.2026 | 26,26 | 26,70 | 26,03 | 26,60 | 1,06% | 6.251.521,00 |
| 31.12.2025 | 26,53 | 26,56 | 26,08 | 26,32 | -0,90% | 6.855.987,00 |
| 30.12.2025 | 26,45 | 26,64 | 26,35 | 26,56 | 1,37% | 6.162.858,00 |
| 29.12.2025 | 26,08 | 26,23 | 25,88 | 26,20 | 1,59% | 4.696.351,00 |
| 26.12.2025 | 25,81 | 25,92 | 25,61 | 25,79 | 0,39% | 3.848.664,00 |
| 24.12.2025 | 25,84 | 25,90 | 25,68 | 25,69 | -1,12% | 2.838.416,00 |
| 23.12.2025 | 25,70 | 26,06 | 25,68 | 25,98 | 1,80% | 5.592.588,00 |
| 22.12.2025 | 25,50 | 25,76 | 25,33 | 25,52 | 0,55% | 4.728.066,00 |
| 19.12.2025 | 25,52 | 25,73 | 25,38 | 25,38 | -0,20% | 13.308.091,00 |
| 18.12.2025 | 25,80 | 25,91 | 25,28 | 25,43 | -1,89% | 8.015.153,00 |
| 17.12.2025 | 25,49 | 25,99 | 25,35 | 25,92 | 2,45% | 6.823.942,00 |
| 16.12.2025 | 25,93 | 25,99 | 25,15 | 25,30 | -3,69% | 9.473.367,00 |
| 15.12.2025 | 26,28 | 26,33 | 25,91 | 26,27 | 0,00% | 6.569.141,00 |
| 12.12.2025 | 26,59 | 26,82 | 26,23 | 26,27 | -0,83% | 7.371.834,00 |
| 11.12.2025 | 26,90 | 26,90 | 26,27 | 26,49 | -1,96% | 6.036.545,00 |
| 10.12.2025 | 26,89 | 27,11 | 26,62 | 27,02 | 0,60% | 5.919.226,00 |
| 09.12.2025 | 26,59 | 26,91 | 26,50 | 26,86 | 1,09% | 4.277.348,00 |
| 08.12.2025 | 27,07 | 27,10 | 26,43 | 26,57 | -2,99% | 6.188.525,00 |
| 05.12.2025 | 27,41 | 28,00 | 27,35 | 27,39 | 0,18% | 7.079.787,00 |
| 04.12.2025 | 27,07 | 27,45 | 26,98 | 27,34 | 0,66% | 8.903.600,00 |
| 03.12.2025 | 26,51 | 27,16 | 26,51 | 27,16 | 2,92% | 5.817.116,00 |
| 02.12.2025 | 26,89 | 26,89 | 26,39 | 26,39 | -2,08% | 5.977.426,00 |
| 01.12.2025 | 26,74 | 27,24 | 26,69 | 26,95 | 0,41% | 6.256.493,00 |
| 28.11.2025 | 26,40 | 26,88 | 26,32 | 26,84 | 1,71% | 2.455.489,00 |
| 26.11.2025 | 25,97 | 26,59 | 25,89 | 26,39 | 2,13% | 4.458.195,00 |
| 25.11.2025 | 25,90 | 26,12 | 25,71 | 25,84 | -1,37% | 5.178.631,00 |
| 24.11.2025 | 25,71 | 26,31 | 25,51 | 26,20 | 3,15% | 7.961.612,00 |
| 20.11.2025 | 25,80 | 26,49 | 25,37 | 25,40 | -1,40% | 5.627.885,00 |
| 19.11.2025 | 25,83 | 25,88 | 25,44 | 25,76 | -1,57% | 6.914.936,00 |
| 18.11.2025 | 25,76 | 26,29 | 25,68 | 26,17 | 0,77% | 6.426.061,00 |
| 17.11.2025 | 26,28 | 26,50 | 25,95 | 25,97 | 0,50% | 7.260.376,00 |
| 13.11.2025 | 25,93 | 26,30 | 25,70 | 25,84 | -1,11% | 7.910.855,00 |
| 12.11.2025 | 26,54 | 26,73 | 26,12 | 26,13 | -2,46% | 9.549.084,00 |
| 11.11.2025 | 26,48 | 26,88 | 26,37 | 26,79 | 1,52% | 7.958.966,00 |
| 10.11.2025 | 26,60 | 26,63 | 26,10 | 26,39 | -0,68% | 6.939.185,00 |
| 07.11.2025 | 26,31 | 26,79 | 26,17 | 26,57 | 0,76% | 9.301.385,00 |
| 06.11.2025 | 26,03 | 26,58 | 25,90 | 26,37 | 2,41% | 13.004.722,00 |
| 05.11.2025 | 25,71 | 26,33 | 25,62 | 25,75 | -0,39% | 12.304.477,00 |
| 04.11.2025 | 24,50 | 26,06 | 24,37 | 25,85 | 5,99% | 27.197.510,00 |
| 03.11.2025 | 23,74 | 24,40 | 23,63 | 24,39 | 3,09% | 13.498.177,00 |
| 31.10.2025 | 23,50 | 23,79 | 23,38 | 23,66 | 1,11% | 8.421.699,00 |
| 30.10.2025 | 23,38 | 23,66 | 23,25 | 23,40 | 0,26% | 6.453.585,00 |
| 29.10.2025 | 23,32 | 23,57 | 23,19 | 23,34 | -0,17% | 8.168.073,00 |
| 28.10.2025 | 23,54 | 23,63 | 23,32 | 23,38 | -1,23% | 7.598.572,00 |
| 27.10.2025 | 23,60 | 23,86 | 23,53 | 23,67 | 0,51% | 6.653.162,00 |
| 24.10.2025 | 23,85 | 23,91 | 23,49 | 23,55 | -0,80% | 7.099.514,00 |
| 23.10.2025 | 23,68 | 23,81 | 23,40 | 23,74 | 1,89% | 6.258.224,00 |
| 22.10.2025 | 23,52 | 23,71 | 23,13 | 23,30 | -0,09% | 6.672.617,00 |
| 21.10.2025 | 23,43 | 23,60 | 23,24 | 23,32 | -0,43% | 5.599.433,00 |
| 20.10.2025 | 23,00 | 23,55 | 22,94 | 23,42 | 2,72% | 8.080.876,00 |
| 17.10.2025 | 22,67 | 22,92 | 22,50 | 22,80 | 0,97% | 8.801.257,00 |
| 16.10.2025 | 23,21 | 23,27 | 22,33 | 22,58 | -2,67% | 15.464.200,00 |
| 15.10.2025 | 23,29 | 23,65 | 23,18 | 23,20 | -0,04% | 14.231.446,00 |
| 14.10.2025 | 22,82 | 23,37 | 22,62 | 23,21 | 0,17% | 12.147.949,00 |
| 13.10.2025 | 22,90 | 23,20 | 22,76 | 23,17 | 1,85% | 9.754.686,00 |
| 10.10.2025 | 23,40 | 23,67 | 22,75 | 22,75 | -3,68% | 9.525.218,00 |
| 09.10.2025 | 24,23 | 24,49 | 23,19 | 23,62 | -2,52% | 17.775.529,00 |
| 08.10.2025 | 24,58 | 24,59 | 23,75 | 24,23 | -1,22% | 17.817.059,00 |
| 07.10.2025 | 23,76 | 24,57 | 23,68 | 24,53 | 2,89% | 12.139.654,00 |
| 06.10.2025 | 23,49 | 23,96 | 23,38 | 23,84 | 2,98% | 14.199.625,00 |
| 02.10.2025 | 23,90 | 24,03 | 23,01 | 23,15 | -3,38% | 13.020.512,00 |
| 01.10.2025 | 23,36 | 24,02 | 23,30 | 23,96 | 1,31% | 13.423.984,00 |
| 30.09.2025 | 23,45 | 23,75 | 23,25 | 23,65 | 0,04% | 8.152.505,00 |
| 29.09.2025 | 23,75 | 23,75 | 23,36 | 23,64 | -0,80% | 8.591.283,00 |
| 26.09.2025 | 23,60 | 24,21 | 23,55 | 23,83 | 0,55% | 7.626.761,00 |
| 25.09.2025 | 23,73 | 23,97 | 23,65 | 23,70 | -0,21% | 8.382.653,00 |
| 24.09.2025 | 23,62 | 24,12 | 23,58 | 23,75 | 1,19% | 8.067.751,00 |
| 23.09.2025 | 23,23 | 23,81 | 23,21 | 23,47 | 1,60% | 8.278.927,00 |
| 22.09.2025 | 23,19 | 23,32 | 22,86 | 23,10 | -0,77% | 9.790.223,00 |