27,360$
-5,62%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 27,37 | 28,13 | 27,31 | 27,36 | -5,62% | 9.386.167,00 |
| 02.04.2025 | 28,78 | 29,09 | 28,58 | 28,99 | -0,28% | 4.377.927,00 |
| 01.04.2025 | 28,97 | 29,21 | 28,69 | 29,07 | 0,59% | 4.911.212,00 |
| 31.03.2025 | 28,64 | 29,11 | 28,54 | 28,90 | 0,94% | 4.762.469,00 |
| 28.03.2025 | 28,22 | 28,72 | 28,22 | 28,63 | 0,39% | 3.068.170,00 |
| 27.03.2025 | 28,91 | 28,95 | 28,43 | 28,52 | -1,21% | 4.549.013,00 |
| 26.03.2025 | 29,67 | 29,82 | 28,82 | 28,87 | -1,50% | 7.600.721,00 |
| 25.03.2025 | 29,31 | 29,55 | 29,12 | 29,31 | -0,17% | 7.089.297,00 |
| 24.03.2025 | 28,72 | 29,55 | 28,69 | 29,36 | 2,23% | 6.058.511,00 |
| 21.03.2025 | 28,93 | 29,01 | 28,52 | 28,72 | -1,00% | 20.629.313,00 |
| 20.03.2025 | 29,04 | 29,29 | 28,83 | 29,01 | -0,75% | 8.872.853,00 |
| 19.03.2025 | 28,67 | 29,40 | 28,53 | 29,23 | 1,60% | 7.532.388,00 |
| 18.03.2025 | 28,53 | 29,08 | 28,42 | 28,77 | 2,17% | 8.082.045,00 |
| 17.03.2025 | 27,58 | 28,30 | 27,58 | 28,16 | 1,92% | 6.377.479,00 |
| 14.03.2025 | 26,80 | 27,75 | 26,71 | 27,63 | 3,41% | 5.670.118,00 |
| 13.03.2025 | 26,87 | 27,14 | 26,50 | 26,72 | -1,87% | 5.354.831,00 |
| 12.03.2025 | 26,79 | 27,54 | 26,79 | 27,23 | 1,30% | 5.818.401,00 |
| 11.03.2025 | 26,87 | 27,29 | 26,78 | 26,88 | 0,49% | 6.638.199,00 |
| 10.03.2025 | 26,21 | 26,97 | 26,21 | 26,75 | 2,53% | 8.597.919,00 |
| 07.03.2025 | 25,64 | 26,24 | 25,50 | 26,09 | 2,27% | 7.210.426,00 |
| 06.03.2025 | 25,99 | 26,15 | 25,29 | 25,51 | -2,26% | 6.528.793,00 |
| 05.03.2025 | 26,11 | 26,27 | 25,54 | 26,10 | -1,40% | 6.230.431,00 |
| 04.03.2025 | 26,03 | 26,97 | 25,47 | 26,47 | 0,72% | 10.279.794,00 |
| 03.03.2025 | 27,15 | 27,35 | 26,02 | 26,28 | -2,63% | 6.395.967,00 |
| 28.02.2025 | 26,38 | 27,01 | 26,15 | 26,99 | 2,23% | 7.004.429,00 |
| 27.02.2025 | 26,95 | 26,95 | 26,36 | 26,40 | -1,75% | 8.607.333,00 |
| 26.02.2025 | 27,66 | 27,73 | 26,74 | 26,87 | -1,86% | 7.532.651,00 |
| 25.02.2025 | 26,54 | 27,77 | 26,34 | 27,38 | -2,14% | 12.757.490,00 |
| 24.02.2025 | 28,08 | 28,17 | 27,57 | 27,98 | -0,57% | 6.189.556,00 |
| 21.02.2025 | 28,81 | 28,81 | 28,05 | 28,14 | -2,22% | 5.792.948,00 |
| 20.02.2025 | 28,56 | 28,78 | 28,27 | 28,78 | 0,31% | 3.825.230,00 |
| 19.02.2025 | 28,18 | 29,06 | 28,18 | 28,69 | 2,87% | 6.394.764,00 |
| 18.02.2025 | 27,64 | 28,18 | 27,32 | 27,89 | 1,34% | 4.433.335,00 |
| 14.02.2025 | 27,73 | 28,06 | 27,51 | 27,52 | -0,25% | 4.548.034,00 |
| 13.02.2025 | 27,43 | 27,70 | 27,18 | 27,59 | 0,11% | 4.573.817,00 |
| 12.02.2025 | 28,59 | 28,66 | 27,53 | 27,56 | -3,43% | 4.771.349,00 |
| 11.02.2025 | 28,53 | 28,86 | 28,35 | 28,54 | 0,25% | 5.163.395,00 |
| 10.02.2025 | 27,57 | 28,52 | 27,54 | 28,47 | 3,98% | 5.570.730,00 |
| 07.02.2025 | 27,53 | 27,68 | 27,35 | 27,38 | -0,04% | 3.259.476,00 |
| 06.02.2025 | 28,25 | 28,26 | 27,15 | 27,39 | -2,60% | 5.651.226,00 |
| 05.02.2025 | 27,93 | 28,33 | 27,88 | 28,12 | 0,32% | 3.709.234,00 |
| 04.02.2025 | 27,78 | 28,20 | 27,54 | 28,03 | -0,04% | 4.460.225,00 |
| 03.02.2025 | 28,03 | 28,30 | 27,74 | 28,04 | 1,15% | 5.831.635,00 |
| 31.01.2025 | 28,33 | 28,39 | 27,66 | 27,72 | -2,36% | 5.590.040,00 |
| 30.01.2025 | 28,26 | 28,60 | 28,01 | 28,39 | 0,53% | 3.867.018,00 |
| 29.01.2025 | 27,89 | 28,35 | 27,85 | 28,24 | 1,22% | 4.493.940,00 |
| 28.01.2025 | 27,94 | 28,04 | 27,53 | 27,90 | 0,25% | 4.155.348,00 |
| 27.01.2025 | 28,68 | 28,74 | 27,46 | 27,83 | -4,10% | 7.468.275,00 |
| 24.01.2025 | 29,21 | 29,34 | 28,86 | 29,02 | -0,72% | 4.628.736,00 |
| 23.01.2025 | 29,41 | 29,59 | 29,15 | 29,23 | 0,17% | 6.724.388,00 |
| 22.01.2025 | 29,21 | 29,69 | 28,96 | 29,18 | 0,10% | 6.818.958,00 |
| 21.01.2025 | 29,04 | 29,18 | 28,46 | 29,15 | -1,09% | 8.643.793,00 |
| 17.01.2025 | 29,68 | 29,95 | 29,30 | 29,47 | -1,21% | 9.053.488,00 |
| 16.01.2025 | 29,06 | 29,90 | 29,04 | 29,83 | 2,65% | 8.301.999,00 |
| 15.01.2025 | 28,98 | 29,19 | 28,74 | 29,06 | 0,69% | 5.768.607,00 |
| 14.01.2025 | 28,61 | 29,17 | 28,56 | 28,86 | 0,87% | 7.301.905,00 |
| 13.01.2025 | 28,01 | 28,64 | 27,84 | 28,61 | 3,02% | 11.740.790,00 |
| 10.01.2025 | 27,97 | 28,39 | 27,67 | 27,77 | 2,28% | 11.491.311,00 |
| 08.01.2025 | 26,51 | 27,16 | 26,38 | 27,15 | 3,00% | 9.087.268,00 |
| 07.01.2025 | 26,36 | 26,56 | 26,09 | 26,36 | 0,46% | 3.789.152,00 |
| 06.01.2025 | 26,61 | 26,87 | 26,15 | 26,24 | 0,00% | 3.972.809,00 |
| 03.01.2025 | 26,25 | 26,56 | 26,21 | 26,24 | 0,38% | 5.991.550,00 |
| 02.01.2025 | 25,95 | 26,21 | 25,81 | 26,14 | 2,35% | 5.107.287,00 |
| 31.12.2024 | 25,36 | 25,71 | 25,32 | 25,54 | 0,08% | 4.508.204,00 |
| 30.12.2024 | 25,02 | 25,76 | 24,82 | 25,52 | 3,57% | 6.308.199,00 |
| 27.12.2024 | 24,52 | 24,90 | 24,48 | 24,64 | 0,24% | 3.451.260,00 |
| 26.12.2024 | 24,62 | 24,62 | 24,29 | 24,58 | -0,61% | 3.675.226,00 |
| 24.12.2024 | 24,19 | 24,74 | 23,96 | 24,73 | 2,78% | 3.660.492,00 |
| 23.12.2024 | 23,61 | 24,10 | 23,46 | 24,06 | 1,60% | 5.202.106,00 |
| 20.12.2024 | 23,54 | 23,93 | 23,45 | 23,68 | 0,04% | 16.023.868,00 |
| 19.12.2024 | 24,07 | 24,15 | 23,64 | 23,67 | -0,29% | 6.417.727,00 |
| 18.12.2024 | 24,52 | 24,64 | 23,72 | 23,74 | -3,18% | 6.721.199,00 |
| 17.12.2024 | 24,49 | 24,55 | 24,04 | 24,52 | -0,85% | 6.321.389,00 |
| 16.12.2024 | 25,38 | 25,40 | 24,67 | 24,73 | -2,37% | 7.196.070,00 |
| 13.12.2024 | 25,72 | 25,75 | 25,22 | 25,33 | -1,29% | 4.536.815,00 |
| 12.12.2024 | 25,39 | 25,76 | 25,25 | 25,66 | 1,22% | 7.078.533,00 |
| 11.12.2024 | 24,92 | 25,42 | 24,79 | 25,35 | 2,18% | 5.680.340,00 |
| 10.12.2024 | 25,02 | 25,13 | 24,73 | 24,81 | -0,20% | 4.531.269,00 |
| 09.12.2024 | 25,19 | 25,38 | 24,85 | 24,86 | -0,28% | 5.131.912,00 |
| 06.12.2024 | 25,69 | 25,70 | 24,82 | 24,93 | -2,84% | 6.026.206,00 |
| 05.12.2024 | 25,94 | 26,04 | 25,58 | 25,66 | 0,12% | 5.506.279,00 |
| 04.12.2024 | 26,17 | 26,19 | 25,41 | 25,63 | -2,06% | 6.163.636,00 |
| 03.12.2024 | 26,28 | 26,31 | 25,95 | 26,17 | 0,31% | 4.324.094,00 |
| 02.12.2024 | 26,75 | 26,79 | 25,84 | 26,09 | -2,36% | 5.781.566,00 |
| 29.11.2024 | 26,79 | 26,94 | 26,56 | 26,72 | 0,15% | 3.209.522,00 |
| 27.11.2024 | 26,66 | 27,02 | 26,61 | 26,68 | -0,37% | 3.353.093,00 |
| 26.11.2024 | 27,05 | 27,15 | 26,57 | 26,78 | -0,78% | 4.674.678,00 |
| 25.11.2024 | 27,76 | 27,90 | 26,97 | 26,99 | -2,32% | 7.802.240,00 |
| 22.11.2024 | 27,27 | 27,74 | 27,22 | 27,63 | 2,98% | 5.654.565,00 |
| 20.11.2024 | 26,48 | 26,84 | 26,28 | 26,83 | 2,05% | 6.784.940,00 |
| 19.11.2024 | 25,98 | 26,39 | 25,85 | 26,29 | 0,65% | 6.299.154,00 |
| 18.11.2024 | 25,81 | 26,27 | 25,72 | 26,12 | 2,11% | 5.636.063,00 |
| 15.11.2024 | 25,60 | 26,14 | 25,46 | 25,58 | 0,59% | 7.009.299,00 |
| 14.11.2024 | 25,82 | 25,82 | 25,31 | 25,43 | -0,70% | 5.299.951,00 |
| 13.11.2024 | 25,53 | 25,89 | 25,20 | 25,61 | 1,59% | 9.002.847,00 |
| 12.11.2024 | 25,41 | 25,60 | 25,18 | 25,21 | -0,79% | 5.318.068,00 |
| 11.11.2024 | 24,91 | 25,54 | 24,64 | 25,41 | 3,38% | 6.574.728,00 |
| 08.11.2024 | 24,36 | 24,61 | 24,23 | 24,58 | 0,70% | 4.455.769,00 |
| 07.11.2024 | 24,49 | 24,51 | 24,18 | 24,41 | -0,57% | 5.136.245,00 |
| 06.11.2024 | 23,90 | 24,84 | 23,85 | 24,55 | 5,27% | 7.285.349,00 |