26,995€
-0,34%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 27,25 | 27,37 | 27,15 | 27,16 | 0,25% | 335,00 |
| 19.02.2026 | 26,56 | 27,77 | 26,55 | 27,09 | 1,35% | 2.720,00 |
| 18.02.2026 | 26,17 | 26,91 | 26,17 | 26,73 | 2,23% | 225,00 |
| 17.02.2026 | 26,67 | 26,91 | 25,91 | 26,15 | -2,31% | 2.764,00 |
| 16.02.2026 | 26,47 | 26,91 | 26,12 | 26,76 | 1,18% | 125,00 |
| 13.02.2026 | 25,92 | 26,59 | 25,65 | 26,45 | 1,86% | 475,00 |
| 12.02.2026 | 26,49 | 26,68 | 25,57 | 25,97 | -2,51% | 7.631,00 |
| 11.02.2026 | 25,70 | 26,65 | 25,55 | 26,64 | 3,89% | 898,00 |
| 10.02.2026 | 25,64 | 25,75 | 25,36 | 25,64 | 0,00% | 442,00 |
| 09.02.2026 | 25,78 | 25,91 | 25,30 | 25,64 | -0,95% | 440,00 |
| 06.02.2026 | 25,76 | 26,20 | 25,20 | 25,88 | 0,39% | 3.578,00 |
| 05.02.2026 | 25,50 | 25,94 | 25,21 | 25,78 | 1,24% | 3.667,00 |
| 04.02.2026 | 24,18 | 25,95 | 24,03 | 25,47 | 4,04% | 2.386,00 |
| 03.02.2026 | 23,44 | 24,65 | 23,29 | 24,48 | 3,32% | 3.059,00 |
| 02.02.2026 | 23,32 | 24,14 | 23,27 | 23,69 | -2,15% | 6.335,00 |
| 30.01.2026 | 23,28 | 24,22 | 23,26 | 24,21 | 1,40% | 8.873,00 |
| 29.01.2026 | 23,39 | 24,31 | 23,23 | 23,88 | 3,11% | 6.075,00 |
| 28.01.2026 | 23,00 | 23,46 | 22,78 | 23,16 | 0,93% | 1.515,00 |
| 27.01.2026 | 22,99 | 23,20 | 22,57 | 22,94 | -0,71% | 907,00 |
| 26.01.2026 | 23,25 | 24,00 | 22,83 | 23,11 | -0,41% | 3.042,00 |
| 23.01.2026 | 23,49 | 23,65 | 23,06 | 23,20 | -0,16% | 5.054,00 |
| 22.01.2026 | 22,90 | 23,34 | 22,56 | 23,24 | 1,45% | 3.810,00 |
| 21.01.2026 | 22,46 | 23,18 | 22,35 | 22,91 | 2,84% | 781,00 |
| 20.01.2026 | 22,31 | 22,81 | 22,08 | 22,28 | -0,09% | 3.125,00 |
| 19.01.2026 | 22,12 | 22,50 | 21,93 | 22,30 | 0,25% | 908,00 |
| 16.01.2026 | 22,39 | 22,63 | 21,96 | 22,24 | 0,15% | 825,00 |
| 15.01.2026 | 21,76 | 23,89 | 21,44 | 22,21 | 2,63% | 4.475,00 |
| 14.01.2026 | 21,64 | 22,05 | 21,45 | 21,64 | -0,45% | 1.261,00 |
| 13.01.2026 | 21,51 | 21,86 | 21,14 | 21,74 | 2,26% | 2.135,00 |
| 12.01.2026 | 21,39 | 21,55 | 21,15 | 21,26 | -0,54% | 1.256,00 |
| 09.01.2026 | 21,75 | 22,08 | 21,26 | 21,37 | -2,24% | 1.146,00 |
| 08.01.2026 | 21,53 | 22,14 | 21,48 | 21,86 | 1,22% | 534,00 |
| 07.01.2026 | 21,21 | 21,74 | 21,18 | 21,60 | 0,98% | 1.474,00 |
| 06.01.2026 | 21,94 | 22,32 | 21,37 | 21,39 | -2,56% | 1.055,00 |
| 05.01.2026 | 22,99 | 23,32 | 21,38 | 21,95 | -2,56% | 1.650,00 |
| 02.01.2026 | 22,52 | 22,68 | 22,22 | 22,53 | 0,97% | 453,00 |
| 30.12.2025 | 22,27 | 22,33 | 22,27 | 22,31 | 0,38% | - |
| 29.12.2025 | 22,07 | 22,32 | 21,96 | 22,23 | 0,84% | 1.169,00 |
| 23.12.2025 | 21,67 | 22,11 | 21,66 | 22,04 | 1,47% | 2.701,00 |
| 22.12.2025 | 21,83 | 21,95 | 21,55 | 21,72 | 0,16% | 724,00 |
| 19.12.2025 | 21,70 | 21,93 | 21,63 | 21,69 | 0,35% | 2.058,00 |
| 18.12.2025 | 21,80 | 22,08 | 21,57 | 21,61 | -1,82% | 3.428,00 |
| 17.12.2025 | 21,84 | 22,07 | 21,39 | 22,01 | 2,28% | 1.391,00 |
| 16.12.2025 | 22,32 | 22,37 | 21,40 | 21,52 | -2,82% | 535,00 |
| 15.12.2025 | 22,49 | 22,50 | 22,07 | 22,15 | -1,59% | - |
| 12.12.2025 | 22,65 | 22,85 | 22,41 | 22,50 | 0,39% | 644,00 |
| 11.12.2025 | 22,90 | 23,09 | 22,35 | 22,42 | -3,01% | 1.098,00 |
| 10.12.2025 | 23,31 | 23,34 | 22,87 | 23,11 | 0,15% | 2.649,00 |
| 09.12.2025 | 22,78 | 23,13 | 22,77 | 23,08 | 1,46% | 420,00 |
| 08.12.2025 | 23,70 | 24,00 | 22,71 | 22,74 | -3,82% | 7.113,00 |
| 05.12.2025 | 23,53 | 24,02 | 23,38 | 23,65 | 0,57% | 1.763,00 |
| 04.12.2025 | 23,32 | 23,65 | 23,15 | 23,51 | 1,50% | 5.049,00 |
| 03.12.2025 | 22,71 | 23,20 | 22,48 | 23,16 | 1,80% | 2.280,00 |
| 02.12.2025 | 23,22 | 23,46 | 22,75 | 22,75 | -2,26% | 872,00 |
| 01.12.2025 | 23,19 | 23,46 | 22,99 | 23,28 | 0,84% | 11.809,00 |
| 28.11.2025 | 22,85 | 23,18 | 22,77 | 23,08 | 1,08% | - |
| 27.11.2025 | 22,72 | 22,85 | 22,72 | 22,84 | -0,19% | - |
| 26.11.2025 | 22,35 | 22,93 | 22,24 | 22,88 | 2,30% | - |
| 25.11.2025 | 22,63 | 22,67 | 22,24 | 22,36 | -1,52% | - |
| 24.11.2025 | 22,42 | 22,83 | 22,16 | 22,71 | 1,84% | - |
| 21.11.2025 | 21,87 | 22,40 | 21,75 | 22,30 | 0,15% | 3.223,00 |
| 20.11.2025 | 22,40 | 22,96 | 22,18 | 22,27 | -0,47% | 5.801,00 |
| 19.11.2025 | 22,51 | 22,57 | 22,01 | 22,37 | -1,31% | 91,00 |
| 18.11.2025 | 22,30 | 22,69 | 22,15 | 22,67 | 1,05% | 938,00 |
| 17.11.2025 | 22,51 | 23,04 | 22,38 | 22,43 | -0,83% | 859,00 |
| 14.11.2025 | 22,56 | 22,69 | 21,90 | 22,62 | 1,91% | 40,00 |
| 13.11.2025 | 22,39 | 22,57 | 22,18 | 22,20 | -1,54% | 235,00 |
| 12.11.2025 | 23,06 | 23,22 | 22,52 | 22,54 | -2,52% | 2.193,00 |
| 11.11.2025 | 22,77 | 23,20 | 22,64 | 23,13 | 0,99% | 322,00 |
| 10.11.2025 | 23,13 | 23,29 | 22,61 | 22,90 | -0,27% | 28,00 |
| 07.11.2025 | 23,03 | 23,24 | 22,63 | 22,96 | 0,81% | 552,00 |
| 06.11.2025 | 22,47 | 23,04 | 22,33 | 22,78 | 1,50% | 178,00 |
| 05.11.2025 | 22,35 | 22,92 | 22,10 | 22,44 | -0,16% | 1.977,00 |
| 04.11.2025 | 20,73 | 22,69 | 20,38 | 22,47 | 6,73% | 3.784,00 |
| 03.11.2025 | 20,64 | 21,11 | 20,50 | 21,06 | 2,67% | 1.485,00 |
| 31.10.2025 | 20,23 | 20,54 | 19,99 | 20,51 | 2,46% | 3.308,00 |
| 30.10.2025 | 20,04 | 20,07 | 20,01 | 20,01 | -0,26% | - |
| 29.10.2025 | 20,16 | 20,28 | 19,94 | 20,07 | 0,12% | 722,00 |
| 28.10.2025 | 20,25 | 20,36 | 19,94 | 20,04 | -1,11% | 2.354,00 |
| 27.10.2025 | 20,35 | 20,49 | 20,18 | 20,27 | -0,09% | 170,00 |
| 24.10.2025 | 20,44 | 20,53 | 20,19 | 20,29 | -0,89% | 1,00 |
| 23.10.2025 | 20,44 | 20,51 | 20,16 | 20,47 | 1,24% | 279,00 |
| 22.10.2025 | 20,30 | 20,46 | 19,92 | 20,22 | 0,50% | 352,00 |
| 21.10.2025 | 20,15 | 20,32 | 20,03 | 20,12 | -0,07% | 368,00 |
| 20.10.2025 | 19,47 | 20,22 | 19,41 | 20,13 | 3,47% | 232,00 |
| 17.10.2025 | 19,21 | 19,61 | 19,13 | 19,46 | 1,58% | 705,00 |
| 16.10.2025 | 19,98 | 20,06 | 19,10 | 19,15 | -4,01% | 1.509,00 |
| 15.10.2025 | 20,01 | 20,36 | 19,80 | 19,96 | -0,11% | 684,00 |
| 14.10.2025 | 19,87 | 20,03 | 19,56 | 19,98 | -0,07% | 300,00 |
| 13.10.2025 | 19,75 | 20,08 | 19,69 | 19,99 | 0,81% | 829,00 |
| 10.10.2025 | 20,42 | 20,54 | 19,82 | 19,83 | -2,40% | 676,00 |
| 09.10.2025 | 20,88 | 21,10 | 20,07 | 20,32 | -2,57% | 33,00 |
| 08.10.2025 | 21,24 | 21,40 | 20,42 | 20,85 | -0,75% | 1.760,00 |
| 07.10.2025 | 20,39 | 21,01 | 20,30 | 21,01 | 3,56% | 715,00 |
| 06.10.2025 | 20,01 | 20,46 | 19,88 | 20,29 | 1,55% | 642,00 |
| 03.10.2025 | 19,84 | 20,03 | 19,64 | 19,98 | 0,87% | 1.829,00 |
| 02.10.2025 | 20,43 | 20,57 | 19,71 | 19,81 | -3,12% | 821,00 |
| 01.10.2025 | 20,10 | 20,45 | 19,83 | 20,44 | 1,59% | 192,00 |
| 30.09.2025 | 20,13 | 20,22 | 19,81 | 20,12 | -0,12% | 235,00 |
| 29.09.2025 | 20,33 | 20,54 | 19,91 | 20,15 | -1,68% | 501,00 |