22,440€
3,53%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,63 | 22,55 | 21,58 | 22,45 | 3,59% | 180,00 |
| 05.06.2025 | 21,77 | 22,07 | 21,46 | 21,68 | -0,60% | 4,00 |
| 04.06.2025 | 22,35 | 22,48 | 21,75 | 21,81 | -2,62% | - |
| 03.06.2025 | 21,90 | 22,49 | 21,74 | 22,39 | 2,28% | 1.261,00 |
| 02.06.2025 | 21,76 | 22,11 | 21,52 | 21,89 | 2,11% | 17,00 |
| 30.05.2025 | 21,76 | 22,06 | 21,36 | 21,44 | -1,38% | 47,00 |
| 29.05.2025 | 22,31 | 22,40 | 21,59 | 21,74 | -0,07% | 540,00 |
| 28.05.2025 | 22,01 | 22,11 | 21,66 | 21,76 | -0,91% | 120,00 |
| 27.05.2025 | 21,49 | 22,05 | 21,47 | 21,96 | 2,03% | 105,00 |
| 26.05.2025 | 21,51 | 21,73 | 21,32 | 21,52 | -0,22% | 409,00 |
| 23.05.2025 | 21,53 | 21,70 | 21,26 | 21,57 | -0,38% | 101,00 |
| 22.05.2025 | 21,76 | 21,93 | 21,25 | 21,65 | 0,03% | 1.012,00 |
| 21.05.2025 | 22,13 | 22,18 | 21,51 | 21,64 | -2,01% | 236,00 |
| 20.05.2025 | 21,73 | 22,50 | 21,59 | 22,09 | 1,31% | - |
| 19.05.2025 | 21,96 | 21,96 | 21,51 | 21,80 | -1,98% | 691,00 |
| 16.05.2025 | 22,02 | 22,39 | 21,91 | 22,24 | 0,74% | 678,00 |
| 15.05.2025 | 22,15 | 22,15 | 21,56 | 22,08 | -1,25% | 113,00 |
| 14.05.2025 | 22,05 | 22,37 | 21,60 | 22,36 | 0,93% | 420,00 |
| 13.05.2025 | 21,79 | 22,24 | 21,62 | 22,15 | 1,83% | 506,00 |
| 12.05.2025 | 21,30 | 22,15 | 21,00 | 21,76 | 4,68% | 1.107,00 |
| 09.05.2025 | 20,69 | 20,94 | 20,45 | 20,78 | 0,93% | 824,00 |
| 08.05.2025 | 20,10 | 20,78 | 19,98 | 20,59 | 2,89% | 2.097,00 |
| 07.05.2025 | 20,41 | 20,86 | 19,82 | 20,01 | -0,95% | 3.657,00 |
| 06.05.2025 | 22,56 | 23,00 | 19,95 | 20,20 | -9,54% | 7.664,00 |
| 05.05.2025 | 22,15 | 22,62 | 22,04 | 22,33 | -1,63% | 129,00 |
| 02.05.2025 | 21,93 | 22,79 | 21,76 | 22,70 | 4,67% | 1.651,00 |
| 30.04.2025 | 22,25 | 22,40 | 21,52 | 21,69 | -3,25% | 145,00 |
| 29.04.2025 | 22,45 | 22,57 | 22,13 | 22,42 | -0,42% | 235,00 |
| 28.04.2025 | 22,38 | 22,62 | 22,18 | 22,51 | 0,69% | - |
| 25.04.2025 | 22,58 | 22,62 | 21,99 | 22,36 | 0,00% | 270,00 |
| 24.04.2025 | 22,34 | 22,52 | 22,14 | 22,36 | -0,27% | 1,00 |
| 23.04.2025 | 22,26 | 22,70 | 21,90 | 22,42 | 1,99% | 277,00 |
| 22.04.2025 | 21,48 | 22,19 | 21,48 | 21,98 | -3,29% | 360,00 |
| 17.04.2025 | 22,74 | 23,17 | 22,56 | 22,73 | 0,99% | - |
| 16.04.2025 | 21,94 | 23,03 | 21,90 | 22,51 | 0,29% | 554,00 |
| 15.04.2025 | 22,25 | 22,66 | 21,99 | 22,44 | 1,07% | 65,00 |
| 14.04.2025 | 22,22 | 22,79 | 21,91 | 22,20 | 0,19% | 746,00 |
| 11.04.2025 | 21,94 | 22,29 | 21,34 | 22,16 | 0,40% | 327,00 |
| 10.04.2025 | 23,42 | 23,67 | 21,50 | 22,07 | -6,98% | 51,00 |
| 09.04.2025 | 21,92 | 24,00 | 21,48 | 23,73 | 5,62% | 9,00 |
| 08.04.2025 | 23,23 | 24,00 | 22,21 | 22,47 | -2,03% | 552,00 |
| 07.04.2025 | 21,92 | 23,66 | 21,58 | 22,93 | 0,04% | 710,00 |
| 04.04.2025 | 24,61 | 25,06 | 22,35 | 22,92 | -7,72% | 3.542,00 |
| 03.04.2025 | 25,23 | 25,61 | 24,57 | 24,84 | -7,11% | - |
| 02.04.2025 | 26,92 | 26,96 | 26,40 | 26,74 | -0,67% | 23,00 |
| 01.04.2025 | 26,73 | 27,06 | 26,42 | 26,92 | 0,65% | 461,00 |
| 31.03.2025 | 26,48 | 26,98 | 26,12 | 26,75 | 1,22% | 1.076,00 |
| 28.03.2025 | 26,38 | 26,65 | 26,18 | 26,43 | 0,09% | 194,00 |
| 27.03.2025 | 26,67 | 26,83 | 26,33 | 26,40 | -1,68% | 19,00 |
| 26.03.2025 | 27,20 | 27,68 | 26,80 | 26,85 | -1,17% | - |
| 25.03.2025 | 27,18 | 27,35 | 26,92 | 27,17 | -0,10% | 50,00 |
| 24.03.2025 | 26,52 | 27,36 | 26,41 | 27,20 | 2,39% | 1.968,00 |
| 21.03.2025 | 26,77 | 26,88 | 26,37 | 26,56 | -0,68% | 100,00 |
| 20.03.2025 | 26,87 | 27,12 | 26,61 | 26,74 | -0,10% | 14,00 |
| 19.03.2025 | 26,22 | 27,00 | 26,19 | 26,77 | 2,05% | - |
| 18.03.2025 | 25,90 | 26,65 | 25,78 | 26,23 | 1,83% | 460,00 |
| 17.03.2025 | 25,54 | 25,91 | 25,26 | 25,76 | 1,57% | 350,00 |
| 14.03.2025 | 24,80 | 25,50 | 24,52 | 25,36 | 2,99% | 550,00 |
| 13.03.2025 | 24,79 | 25,01 | 24,43 | 24,63 | -1,77% | 283,00 |
| 12.03.2025 | 24,58 | 25,30 | 24,55 | 25,07 | 1,91% | 50,00 |
| 11.03.2025 | 24,59 | 24,97 | 24,37 | 24,60 | -0,39% | - |
| 10.03.2025 | 24,04 | 24,89 | 24,01 | 24,70 | 2,66% | 1.091,00 |
| 07.03.2025 | 23,62 | 24,21 | 23,32 | 24,06 | 1,73% | 1.488,00 |
| 06.03.2025 | 24,22 | 24,28 | 23,55 | 23,65 | -2,43% | 245,00 |
| 05.03.2025 | 24,80 | 24,91 | 23,73 | 24,24 | -2,96% | 1.258,00 |
| 04.03.2025 | 24,98 | 25,39 | 24,22 | 24,98 | -0,27% | 1.044,00 |
| 03.03.2025 | 26,00 | 26,35 | 24,86 | 25,04 | -3,74% | 723,00 |
| 28.02.2025 | 25,39 | 26,02 | 25,12 | 26,02 | 2,59% | 765,00 |
| 27.02.2025 | 25,66 | 26,06 | 25,31 | 25,36 | -1,02% | 551,00 |
| 26.02.2025 | 26,28 | 26,63 | 25,50 | 25,62 | -1,61% | 954,00 |
| 25.02.2025 | 26,66 | 26,88 | 25,10 | 26,04 | -2,65% | 2.184,00 |
| 24.02.2025 | 26,96 | 27,11 | 26,35 | 26,75 | -0,62% | 596,00 |
| 21.02.2025 | 27,38 | 27,55 | 26,81 | 26,92 | -1,66% | 275,00 |
| 20.02.2025 | 27,47 | 27,59 | 27,03 | 27,37 | -0,58% | 1.159,00 |
| 19.02.2025 | 26,77 | 27,92 | 26,74 | 27,53 | 3,04% | 881,00 |
| 18.02.2025 | 26,52 | 26,99 | 26,15 | 26,72 | 1,08% | 792,00 |
| 17.02.2025 | 26,15 | 26,82 | 26,08 | 26,44 | 0,69% | 369,00 |
| 14.02.2025 | 26,40 | 26,70 | 26,22 | 26,26 | -0,53% | 200,00 |
| 13.02.2025 | 26,27 | 26,79 | 26,04 | 26,40 | -0,42% | 434,00 |
| 12.02.2025 | 27,50 | 27,75 | 26,51 | 26,51 | -3,59% | 733,00 |
| 11.02.2025 | 27,68 | 27,89 | 27,44 | 27,49 | -0,34% | 260,00 |
| 10.02.2025 | 26,81 | 27,67 | 26,63 | 27,59 | 4,11% | - |
| 07.02.2025 | 26,46 | 26,81 | 26,10 | 26,50 | 0,71% | 1.348,00 |
| 06.02.2025 | 27,00 | 27,36 | 26,14 | 26,31 | -2,55% | 618,00 |
| 05.02.2025 | 27,10 | 27,26 | 26,77 | 27,00 | -0,10% | 181,00 |
| 04.02.2025 | 27,01 | 27,20 | 26,58 | 27,03 | -0,72% | 1.713,00 |
| 03.02.2025 | 27,27 | 27,69 | 26,96 | 27,22 | 1,99% | 909,00 |
| 31.01.2025 | 27,45 | 27,62 | 26,65 | 26,69 | -2,15% | 2.991,00 |
| 30.01.2025 | 27,11 | 27,42 | 26,90 | 27,28 | 0,55% | 30,00 |
| 29.01.2025 | 26,77 | 27,27 | 26,70 | 27,13 | 1,41% | 100,00 |
| 28.01.2025 | 26,79 | 27,19 | 26,41 | 26,75 | 0,79% | 85,00 |
| 27.01.2025 | 27,63 | 27,68 | 26,20 | 26,54 | -4,14% | 1.785,00 |
| 24.01.2025 | 27,87 | 28,23 | 27,45 | 27,69 | -1,44% | 557,00 |
| 23.01.2025 | 27,97 | 28,42 | 27,95 | 28,09 | 0,19% | 410,00 |
| 22.01.2025 | 27,77 | 28,48 | 27,64 | 28,04 | 0,30% | 863,00 |
| 21.01.2025 | 29,47 | 29,49 | 27,39 | 27,96 | -4,26% | 4.127,00 |
| 20.01.2025 | 28,50 | 29,45 | 28,18 | 29,20 | 1,69% | 2.496,00 |
| 17.01.2025 | 28,97 | 29,36 | 28,49 | 28,72 | -0,69% | 5.521,00 |
| 16.01.2025 | 28,24 | 29,02 | 27,77 | 28,92 | 2,32% | 1.378,00 |
| 15.01.2025 | 28,19 | 28,32 | 27,80 | 28,26 | 0,82% | 1.447,00 |