31,850$
1,37%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 31,50 | 31,98 | 31,12 | 31,85 | 1,37% | 5.770.650,00 |
| 20.04.2026 | 31,27 | 31,65 | 31,03 | 31,42 | 1,72% | 5.083.895,00 |
| 17.04.2026 | 30,33 | 30,94 | 29,34 | 30,89 | -3,38% | 11.211.293,00 |
| 16.04.2026 | 31,70 | 32,37 | 31,60 | 31,97 | 1,17% | 5.372.045,00 |
| 15.04.2026 | 31,50 | 31,98 | 31,31 | 31,60 | -0,22% | 4.991.863,00 |
| 14.04.2026 | 32,61 | 32,67 | 31,42 | 31,67 | -4,06% | 7.485.117,00 |
| 13.04.2026 | 33,78 | 33,99 | 32,73 | 33,01 | -1,20% | 8.535.181,00 |
| 10.04.2026 | 33,32 | 33,58 | 32,84 | 33,41 | -0,21% | 5.377.175,00 |
| 09.04.2026 | 33,65 | 34,32 | 33,29 | 33,48 | 0,06% | 5.825.052,00 |
| 08.04.2026 | 32,41 | 33,60 | 31,50 | 33,46 | -4,15% | 9.116.745,00 |
| 07.04.2026 | 34,93 | 35,49 | 34,68 | 34,91 | 0,69% | 5.985.570,00 |
| 06.04.2026 | 34,49 | 34,84 | 34,37 | 34,67 | 0,32% | 5.623.599,00 |
| 02.04.2026 | 35,08 | 35,39 | 33,98 | 34,56 | 1,89% | 6.589.164,00 |
| 01.04.2026 | 34,27 | 34,80 | 33,29 | 33,92 | -3,47% | 8.871.735,00 |
| 31.03.2026 | 36,18 | 36,51 | 34,22 | 35,14 | -2,14% | 10.967.055,00 |
| 30.03.2026 | 36,52 | 36,88 | 35,86 | 35,91 | -1,10% | 8.750.623,00 |
| 27.03.2026 | 35,98 | 36,61 | 35,83 | 36,31 | 1,45% | 8.215.691,00 |
| 26.03.2026 | 35,30 | 36,17 | 35,23 | 35,79 | 1,73% | 7.694.112,00 |
| 25.03.2026 | 34,74 | 35,30 | 34,67 | 35,18 | 0,46% | 5.908.366,00 |
| 24.03.2026 | 34,12 | 35,32 | 34,09 | 35,02 | 3,61% | 13.229.620,00 |
| 23.03.2026 | 33,01 | 34,16 | 32,79 | 33,80 | -0,50% | 9.480.304,00 |
| 20.03.2026 | 33,90 | 34,59 | 33,71 | 33,97 | 0,21% | 30.390.137,00 |
| 19.03.2026 | 33,88 | 34,67 | 33,56 | 33,90 | 1,28% | 16.273.828,00 |
| 18.03.2026 | 33,23 | 33,49 | 32,79 | 33,47 | 1,45% | 12.917.365,00 |
| 17.03.2026 | 32,65 | 33,05 | 32,50 | 32,99 | 1,92% | 12.265.958,00 |
| 16.03.2026 | 32,07 | 32,71 | 31,75 | 32,37 | 0,68% | 12.835.648,00 |
| 13.03.2026 | 31,90 | 32,27 | 31,64 | 32,15 | 0,53% | 10.741.614,00 |
| 12.03.2026 | 31,65 | 32,21 | 31,48 | 31,98 | 2,01% | 18.780.558,00 |
| 11.03.2026 | 30,41 | 31,50 | 30,35 | 31,35 | 3,09% | 11.863.206,00 |
| 10.03.2026 | 30,84 | 31,30 | 30,27 | 30,41 | -2,47% | 16.107.821,00 |
| 09.03.2026 | 31,61 | 32,00 | 30,79 | 31,18 | 0,48% | 23.206.763,00 |
| 06.03.2026 | 31,43 | 31,83 | 30,87 | 31,03 | -0,39% | 8.505.276,00 |
| 05.03.2026 | 30,96 | 31,47 | 30,81 | 31,15 | 1,96% | 7.324.137,00 |
| 04.03.2026 | 30,41 | 30,80 | 29,93 | 30,55 | -1,13% | 6.177.517,00 |
| 03.03.2026 | 31,88 | 32,00 | 30,73 | 30,90 | -1,94% | 8.007.364,00 |
| 02.03.2026 | 31,96 | 31,96 | 30,85 | 31,51 | 3,01% | 9.948.794,00 |
| 27.02.2026 | 30,65 | 30,78 | 30,02 | 30,59 | 1,93% | 8.276.082,00 |
| 26.02.2026 | 29,55 | 30,48 | 29,32 | 30,01 | 0,37% | 7.045.154,00 |
| 25.02.2026 | 30,74 | 30,79 | 29,85 | 29,90 | -1,97% | 5.187.808,00 |
| 24.02.2026 | 30,75 | 30,87 | 30,21 | 30,50 | -2,49% | 6.234.370,00 |
| 20.02.2026 | 31,75 | 31,80 | 30,93 | 31,28 | -1,36% | 7.963.245,00 |
| 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 |