23,960$
1,31%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 23,95 | 24,00 | 23,24 | 23,28 | -3,36% | 17.720.062,00 |
| 18.09.2025 | 24,46 | 24,46 | 24,05 | 24,09 | -1,19% | 6.377.632,00 |
| 17.09.2025 | 24,59 | 24,69 | 24,32 | 24,38 | -0,69% | 4.904.971,00 |
| 16.09.2025 | 24,31 | 24,62 | 24,19 | 24,55 | 1,53% | 5.831.072,00 |
| 15.09.2025 | 24,25 | 24,41 | 24,08 | 24,18 | -0,74% | 5.700.398,00 |
| 12.09.2025 | 24,45 | 24,74 | 24,31 | 24,36 | -0,04% | 4.146.697,00 |
| 11.09.2025 | 24,13 | 24,42 | 24,00 | 24,37 | 0,00% | 5.425.345,00 |
| 10.09.2025 | 23,88 | 24,39 | 23,76 | 24,37 | 2,18% | 4.762.438,00 |
| 09.09.2025 | 23,98 | 24,21 | 23,81 | 23,85 | 0,00% | 4.371.416,00 |
| 08.09.2025 | 24,20 | 24,36 | 23,72 | 23,85 | -0,54% | 5.978.923,00 |
| 05.09.2025 | 24,12 | 24,30 | 23,73 | 23,98 | -1,68% | 5.485.818,00 |
| 04.09.2025 | 24,05 | 24,43 | 23,93 | 24,39 | 1,33% | 4.770.765,00 |
| 03.09.2025 | 24,58 | 24,77 | 24,01 | 24,07 | -2,71% | 4.631.840,00 |
| 02.09.2025 | 24,27 | 24,74 | 24,12 | 24,74 | 1,23% | 5.511.711,00 |
| 29.08.2025 | 24,40 | 24,52 | 24,30 | 24,44 | 0,25% | 3.605.582,00 |
| 28.08.2025 | 24,13 | 24,40 | 23,85 | 24,38 | 0,99% | 4.898.487,00 |
| 27.08.2025 | 23,93 | 24,43 | 23,93 | 24,14 | 1,00% | 5.671.301,00 |
| 26.08.2025 | 23,85 | 23,94 | 23,48 | 23,90 | 0,17% | 7.758.297,00 |
| 25.08.2025 | 23,68 | 23,96 | 23,64 | 23,86 | 0,21% | 4.761.097,00 |
| 22.08.2025 | 23,51 | 23,85 | 23,47 | 23,81 | 1,58% | 3.975.443,00 |
| 21.08.2025 | 23,22 | 23,54 | 23,15 | 23,44 | 0,90% | 3.708.601,00 |
| 20.08.2025 | 23,18 | 23,32 | 22,91 | 23,23 | 0,56% | 4.178.341,00 |
| 19.08.2025 | 23,13 | 23,46 | 23,00 | 23,10 | -0,60% | 7.120.109,00 |
| 18.08.2025 | 23,71 | 23,79 | 23,16 | 23,24 | -3,29% | 7.228.717,00 |
| 15.08.2025 | 24,05 | 24,42 | 23,93 | 24,03 | -0,17% | 6.213.219,00 |
| 14.08.2025 | 24,06 | 24,42 | 23,84 | 24,07 | -0,62% | 8.509.603,00 |
| 13.08.2025 | 24,02 | 24,37 | 23,96 | 24,22 | 1,00% | 4.501.640,00 |
| 12.08.2025 | 23,98 | 24,18 | 23,80 | 23,98 | 0,08% | 5.195.172,00 |
| 11.08.2025 | 24,05 | 24,22 | 23,91 | 23,96 | -0,25% | 4.475.519,00 |
| 08.08.2025 | 23,86 | 24,30 | 23,70 | 24,02 | 1,05% | 4.348.197,00 |
| 07.08.2025 | 24,42 | 24,71 | 23,71 | 23,77 | -1,98% | 6.062.872,00 |
| 06.08.2025 | 24,48 | 24,54 | 24,06 | 24,25 | -0,29% | 9.572.324,00 |
| 05.08.2025 | 24,22 | 24,53 | 23,41 | 24,32 | 1,63% | 10.577.805,00 |
| 04.08.2025 | 23,61 | 24,07 | 23,60 | 23,93 | 0,97% | 9.084.441,00 |
| 01.08.2025 | 24,19 | 24,19 | 23,58 | 23,70 | -2,83% | 6.930.357,00 |
| 31.07.2025 | 24,01 | 24,51 | 24,01 | 24,39 | 0,41% | 10.947.921,00 |
| 30.07.2025 | 24,06 | 24,57 | 23,90 | 24,29 | 0,29% | 7.758.674,00 |
| 29.07.2025 | 23,86 | 24,31 | 23,82 | 24,22 | 1,72% | 6.255.194,00 |
| 28.07.2025 | 23,85 | 23,91 | 23,66 | 23,81 | 0,76% | 4.696.998,00 |
| 25.07.2025 | 23,78 | 23,85 | 23,54 | 23,63 | -0,55% | 3.316.295,00 |
| 24.07.2025 | 23,47 | 23,84 | 23,47 | 23,76 | 1,45% | 7.120.949,00 |
| 23.07.2025 | 23,61 | 23,61 | 23,11 | 23,42 | -0,64% | 6.375.951,00 |
| 22.07.2025 | 23,09 | 23,65 | 22,95 | 23,57 | 2,08% | 8.756.932,00 |
| 21.07.2025 | 24,29 | 24,33 | 23,07 | 23,09 | -5,33% | 8.766.910,00 |
| 18.07.2025 | 24,70 | 24,75 | 24,29 | 24,39 | -0,25% | 7.620.030,00 |
| 17.07.2025 | 24,18 | 24,48 | 24,08 | 24,45 | 1,07% | 4.969.095,00 |
| 16.07.2025 | 24,70 | 24,78 | 24,17 | 24,19 | -1,83% | 7.204.500,00 |
| 15.07.2025 | 25,38 | 25,52 | 24,60 | 24,64 | -3,18% | 6.244.524,00 |
| 14.07.2025 | 25,20 | 25,75 | 25,03 | 25,45 | 0,67% | 4.884.066,00 |
| 11.07.2025 | 25,05 | 25,44 | 24,88 | 25,28 | 0,72% | 5.590.361,00 |
| 10.07.2025 | 25,03 | 25,12 | 24,73 | 25,10 | -0,16% | 5.181.570,00 |
| 09.07.2025 | 25,11 | 25,43 | 25,04 | 25,14 | -0,16% | 6.356.432,00 |
| 08.07.2025 | 24,88 | 25,62 | 24,73 | 25,18 | 1,45% | 7.700.764,00 |
| 07.07.2025 | 25,05 | 25,26 | 24,54 | 24,82 | -1,59% | 7.049.282,00 |
| 03.07.2025 | 25,31 | 25,37 | 25,01 | 25,22 | 0,76% | 3.494.277,00 |
| 02.07.2025 | 25,23 | 25,23 | 24,62 | 25,03 | -0,24% | 7.157.880,00 |
| 01.07.2025 | 25,29 | 25,34 | 24,81 | 25,09 | -1,14% | 8.076.437,00 |
| 30.06.2025 | 25,46 | 25,61 | 25,28 | 25,38 | -0,90% | 5.852.894,00 |
| 27.06.2025 | 25,99 | 25,99 | 25,48 | 25,61 | -1,31% | 9.038.457,00 |
| 26.06.2025 | 26,15 | 26,35 | 25,80 | 25,95 | -0,46% | 6.275.937,00 |
| 25.06.2025 | 26,65 | 26,65 | 26,07 | 26,07 | -2,76% | 6.951.155,00 |
| 24.06.2025 | 26,34 | 27,08 | 26,20 | 26,81 | 0,37% | 6.735.425,00 |
| 23.06.2025 | 27,21 | 27,43 | 26,63 | 26,71 | -0,96% | 9.347.231,00 |
| 20.06.2025 | 26,67 | 27,45 | 26,67 | 26,97 | 0,82% | 21.157.041,00 |
| 18.06.2025 | 26,71 | 26,99 | 26,50 | 26,75 | 0,22% | 5.137.682,00 |
| 17.06.2025 | 26,82 | 26,92 | 26,41 | 26,69 | 0,76% | 5.499.165,00 |
| 16.06.2025 | 26,47 | 26,77 | 26,16 | 26,49 | -0,79% | 6.980.007,00 |
| 13.06.2025 | 26,50 | 26,73 | 25,52 | 26,70 | 2,14% | 10.260.214,00 |
| 12.06.2025 | 25,74 | 26,16 | 25,45 | 26,14 | 1,40% | 6.023.054,00 |
| 11.06.2025 | 26,03 | 26,15 | 25,63 | 25,78 | -0,35% | 8.313.357,00 |
| 10.06.2025 | 26,10 | 26,34 | 25,78 | 25,87 | -0,31% | 6.395.144,00 |
| 09.06.2025 | 25,66 | 26,22 | 25,47 | 25,95 | 1,45% | 6.390.221,00 |
| 06.06.2025 | 25,08 | 25,67 | 24,98 | 25,58 | 3,02% | 4.614.141,00 |
| 05.06.2025 | 25,03 | 25,08 | 24,63 | 24,83 | -0,24% | 5.419.550,00 |
| 04.06.2025 | 25,40 | 25,66 | 24,84 | 24,89 | -2,16% | 6.174.914,00 |
| 03.06.2025 | 25,10 | 25,59 | 24,76 | 25,44 | 1,44% | 5.091.475,00 |
| 02.06.2025 | 24,73 | 25,25 | 24,59 | 25,08 | 3,17% | 6.720.158,00 |
| 30.05.2025 | 24,50 | 24,75 | 24,24 | 24,31 | -1,70% | 12.171.593,00 |
| 29.05.2025 | 24,71 | 25,03 | 24,59 | 24,73 | 0,69% | 6.999.876,00 |
| 28.05.2025 | 25,00 | 25,06 | 24,46 | 24,56 | -1,21% | 7.393.550,00 |
| 27.05.2025 | 24,69 | 24,99 | 24,43 | 24,86 | 1,39% | 5.444.566,00 |
| 23.05.2025 | 24,25 | 24,59 | 24,16 | 24,52 | 0,45% | 4.434.629,00 |
| 22.05.2025 | 24,30 | 24,55 | 23,98 | 24,41 | -0,33% | 4.886.359,00 |
| 21.05.2025 | 24,85 | 24,99 | 24,43 | 24,49 | -1,57% | 7.163.077,00 |
| 20.05.2025 | 24,39 | 25,33 | 24,39 | 24,88 | 1,55% | 12.832.383,00 |
| 19.05.2025 | 24,60 | 24,64 | 24,18 | 24,50 | -1,21% | 5.105.226,00 |
| 16.05.2025 | 24,84 | 24,95 | 24,53 | 24,80 | 0,45% | 6.933.826,00 |
| 15.05.2025 | 24,41 | 24,71 | 24,15 | 24,69 | -1,16% | 6.839.278,00 |
| 14.05.2025 | 24,68 | 24,99 | 24,55 | 24,98 | 0,89% | 7.244.147,00 |
| 13.05.2025 | 24,22 | 24,89 | 24,10 | 24,76 | 2,61% | 7.084.553,00 |
| 12.05.2025 | 24,30 | 24,65 | 23,85 | 24,13 | 3,16% | 10.751.505,00 |
| 09.05.2025 | 23,38 | 23,46 | 23,08 | 23,39 | 1,17% | 5.651.111,00 |