24,275€
-2,34%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,85 | 24,96 | 24,11 | 24,28 | -2,32% | 207,00 |
| 03.12.2024 | 24,99 | 25,06 | 24,68 | 24,86 | -0,02% | 73,00 |
| 02.12.2024 | 25,50 | 25,66 | 24,64 | 24,86 | -1,54% | 1.843,00 |
| 29.11.2024 | 25,19 | 25,55 | 24,82 | 25,25 | 0,27% | 2.099,00 |
| 28.11.2024 | 25,27 | 25,39 | 25,01 | 25,19 | -0,20% | 200,00 |
| 27.11.2024 | 25,64 | 25,67 | 25,12 | 25,24 | -1,29% | 183,00 |
| 26.11.2024 | 25,81 | 26,16 | 25,39 | 25,57 | -0,70% | 465,00 |
| 25.11.2024 | 26,51 | 26,86 | 25,73 | 25,75 | -2,98% | 1.582,00 |
| 22.11.2024 | 26,20 | 26,62 | 25,93 | 26,54 | 1,21% | 4.140,00 |
| 21.11.2024 | 25,37 | 26,29 | 25,21 | 26,22 | 3,08% | 617,00 |
| 20.11.2024 | 24,76 | 25,45 | 24,76 | 25,44 | 2,52% | 325,00 |
| 19.11.2024 | 24,43 | 24,96 | 24,43 | 24,81 | 0,73% | 425,00 |
| 18.11.2024 | 24,40 | 24,80 | 24,09 | 24,63 | 1,30% | 2.152,00 |
| 15.11.2024 | 23,97 | 24,81 | 23,66 | 24,32 | 0,62% | 1.263,00 |
| 14.11.2024 | 24,07 | 24,54 | 23,97 | 24,17 | -0,28% | 320,00 |
| 13.11.2024 | 23,83 | 24,51 | 23,79 | 24,23 | 2,12% | 1.448,00 |
| 12.11.2024 | 23,79 | 24,10 | 23,69 | 23,73 | -0,54% | 852,00 |
| 11.11.2024 | 22,96 | 23,95 | 22,48 | 23,86 | 4,11% | 1.854,00 |
| 08.11.2024 | 22,59 | 22,97 | 22,44 | 22,92 | 1,39% | 406,00 |
| 07.11.2024 | 22,83 | 23,00 | 22,36 | 22,60 | -1,09% | 249,00 |
| 06.11.2024 | 21,54 | 23,14 | 21,52 | 22,85 | 7,16% | 901,00 |
| 05.11.2024 | 21,08 | 21,49 | 21,06 | 21,33 | 0,52% | 20,00 |
| 04.11.2024 | 21,18 | 21,43 | 20,87 | 21,22 | 1,28% | 137,00 |
| 01.11.2024 | 22,16 | 22,40 | 20,87 | 20,95 | -5,80% | 950,00 |
| 31.10.2024 | 22,23 | 22,31 | 21,87 | 22,24 | 0,02% | 193,00 |
| 30.10.2024 | 22,07 | 22,43 | 21,88 | 22,23 | 1,00% | 248,00 |
| 29.10.2024 | 21,83 | 22,15 | 21,83 | 22,01 | 0,18% | 641,00 |
| 28.10.2024 | 21,44 | 22,12 | 21,43 | 21,97 | -0,57% | 470,00 |
| 25.10.2024 | 22,14 | 22,34 | 21,97 | 22,10 | -0,33% | 106,00 |
| 24.10.2024 | 22,06 | 22,19 | 21,80 | 22,17 | 1,00% | 101,00 |
| 23.10.2024 | 21,79 | 22,03 | 21,70 | 21,95 | 0,64% | 1.437,00 |
| 22.10.2024 | 22,01 | 22,20 | 21,79 | 21,81 | -0,83% | 45,00 |
| 21.10.2024 | 21,98 | 22,23 | 21,86 | 21,99 | 0,58% | 293,00 |
| 18.10.2024 | 22,27 | 22,31 | 21,55 | 21,87 | -1,74% | 67,00 |
| 17.10.2024 | 21,92 | 22,29 | 21,86 | 22,25 | 1,89% | 534,00 |
| 16.10.2024 | 22,09 | 22,35 | 21,82 | 21,84 | -1,28% | 995,00 |
| 15.10.2024 | 21,85 | 22,51 | 21,77 | 22,12 | -1,12% | 2.396,00 |
| 14.10.2024 | 22,58 | 22,87 | 22,23 | 22,37 | -1,82% | 290,00 |
| 11.10.2024 | 22,34 | 22,85 | 22,12 | 22,79 | 1,67% | 10,00 |
| 10.10.2024 | 22,32 | 22,48 | 22,01 | 22,41 | 0,54% | 1.336,00 |
| 09.10.2024 | 22,32 | 22,43 | 21,99 | 22,29 | -0,01% | 523,00 |
| 08.10.2024 | 22,20 | 22,40 | 21,94 | 22,30 | -0,78% | 255,00 |
| 07.10.2024 | 22,67 | 23,01 | 22,45 | 22,47 | -0,74% | 576,00 |
| 04.10.2024 | 22,77 | 22,99 | 22,34 | 22,64 | 1,09% | 1.715,00 |
| 03.10.2024 | 22,22 | 22,48 | 21,97 | 22,39 | 1,07% | 171,00 |
| 02.10.2024 | 22,19 | 22,45 | 21,89 | 22,16 | 1,68% | 1.865,00 |
| 01.10.2024 | 21,56 | 22,26 | 21,15 | 21,79 | 1,18% | 290,00 |
| 30.09.2024 | 21,17 | 21,57 | 21,02 | 21,54 | 1,20% | 308,00 |
| 27.09.2024 | 20,69 | 21,34 | 20,65 | 21,28 | 3,14% | 35,00 |
| 26.09.2024 | 20,54 | 21,02 | 20,33 | 20,63 | -1,37% | 388,00 |
| 25.09.2024 | 21,16 | 21,34 | 20,89 | 20,92 | -1,62% | - |
| 24.09.2024 | 21,63 | 22,00 | 21,24 | 21,27 | -1,41% | 39,00 |
| 23.09.2024 | 21,27 | 21,78 | 21,17 | 21,57 | 1,88% | 3,00 |
| 20.09.2024 | 21,08 | 21,26 | 20,84 | 21,17 | 0,39% | 105,00 |
| 19.09.2024 | 21,13 | 21,37 | 20,97 | 21,09 | 0,88% | 734,00 |
| 18.09.2024 | 20,62 | 21,09 | 20,55 | 20,91 | 0,92% | 25,00 |
| 17.09.2024 | 20,63 | 20,89 | 20,41 | 20,72 | 0,44% | 460,00 |
| 16.09.2024 | 20,45 | 20,75 | 20,25 | 20,63 | 0,33% | 132,00 |
| 13.09.2024 | 20,57 | 20,86 | 20,40 | 20,56 | -0,17% | 178,00 |
| 12.09.2024 | 20,94 | 21,08 | 20,31 | 20,59 | -0,69% | 285,00 |
| 11.09.2024 | 20,49 | 20,79 | 20,27 | 20,74 | 1,06% | 701,00 |
| 10.09.2024 | 20,73 | 20,90 | 20,28 | 20,52 | -0,64% | 151,00 |
| 09.09.2024 | 20,70 | 21,06 | 20,60 | 20,65 | 0,05% | 151,00 |
| 06.09.2024 | 21,19 | 21,42 | 20,56 | 20,64 | -2,41% | 1.170,00 |
| 05.09.2024 | 21,31 | 21,53 | 21,05 | 21,15 | -0,19% | 411,00 |
| 04.09.2024 | 21,57 | 21,85 | 21,10 | 21,19 | -2,01% | 285,00 |
| 03.09.2024 | 22,10 | 22,25 | 21,25 | 21,63 | -2,07% | 586,00 |
| 02.09.2024 | 21,91 | 22,20 | 21,89 | 22,08 | 0,22% | 130,00 |
| 30.08.2024 | 22,10 | 22,16 | 21,75 | 22,04 | -0,09% | 217,00 |
| 29.08.2024 | 21,61 | 22,15 | 21,44 | 22,06 | 1,89% | 175,00 |
| 28.08.2024 | 21,68 | 21,72 | 21,40 | 21,65 | 0,05% | 100,00 |
| 27.08.2024 | 21,71 | 21,94 | 21,45 | 21,64 | -0,05% | 210,00 |
| 26.08.2024 | 21,69 | 22,06 | 21,45 | 21,65 | 0,37% | 60,00 |
| 23.08.2024 | 21,07 | 21,69 | 21,07 | 21,57 | 0,54% | 544,00 |
| 22.08.2024 | 21,45 | 21,63 | 21,38 | 21,45 | 0,00% | 170,00 |
| 21.08.2024 | 21,70 | 21,91 | 21,30 | 21,45 | -0,76% | 448,00 |
| 20.08.2024 | 22,00 | 22,34 | 21,48 | 21,62 | -2,24% | 69,00 |
| 19.08.2024 | 21,68 | 22,23 | 21,43 | 22,11 | 1,45% | 90,00 |
| 16.08.2024 | 22,00 | 22,23 | 21,76 | 21,80 | -1,07% | 95,00 |
| 15.08.2024 | 21,60 | 22,21 | 21,59 | 22,03 | 1,37% | 13,00 |
| 14.08.2024 | 21,88 | 21,91 | 21,56 | 21,73 | -0,08% | 443,00 |
| 13.08.2024 | 22,27 | 22,42 | 21,64 | 21,75 | -2,30% | 568,00 |
| 12.08.2024 | 22,30 | 22,38 | 22,03 | 22,26 | 0,84% | 1.215,00 |
| 09.08.2024 | 21,98 | 22,22 | 21,80 | 22,08 | 0,60% | 41,00 |
| 08.08.2024 | 21,40 | 22,05 | 21,38 | 21,95 | 2,24% | 301,00 |
| 07.08.2024 | 21,63 | 22,09 | 21,46 | 21,47 | -0,33% | 341,00 |
| 06.08.2024 | 21,34 | 21,79 | 21,23 | 21,54 | 1,56% | 1.403,00 |
| 05.08.2024 | 21,85 | 21,90 | 21,14 | 21,21 | -3,76% | 1.710,00 |
| 02.08.2024 | 23,34 | 23,43 | 22,03 | 22,03 | -6,50% | 2.424,00 |
| 01.08.2024 | 23,91 | 24,19 | 23,38 | 23,57 | -1,11% | 107,00 |
| 31.07.2024 | 23,97 | 24,26 | 23,78 | 23,83 | 0,18% | 100,00 |
| 30.07.2024 | 23,72 | 24,10 | 23,51 | 23,79 | 0,16% | 254,00 |
| 29.07.2024 | 23,72 | 24,10 | 23,46 | 23,75 | 0,13% | 663,00 |
| 26.07.2024 | 23,73 | 23,84 | 23,47 | 23,72 | 0,00% | 390,00 |
| 25.07.2024 | 23,68 | 24,01 | 23,64 | 23,72 | -0,34% | 460,00 |
| 24.07.2024 | 24,07 | 24,36 | 23,74 | 23,80 | -0,96% | 102,00 |
| 23.07.2024 | 24,52 | 24,83 | 24,00 | 24,03 | -2,07% | 87,00 |
| 22.07.2024 | 24,68 | 24,70 | 24,31 | 24,54 | -0,38% | 1.000,00 |
| 19.07.2024 | 24,88 | 25,08 | 24,49 | 24,63 | -0,99% | 40,00 |
| 18.07.2024 | 24,87 | 25,24 | 24,61 | 24,88 | 0,64% | 55,00 |