26,905€
-1,71%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 27,92 | 28,35 | 27,61 | 28,03 | 0,15% | 1.198,00 |
| 13.01.2025 | 27,82 | 28,20 | 27,19 | 27,99 | 3,27% | 3.440,00 |
| 10.01.2025 | 26,65 | 27,69 | 26,44 | 27,10 | 1,98% | 471,00 |
| 09.01.2025 | 26,37 | 26,62 | 26,25 | 26,58 | 1,11% | 24,00 |
| 08.01.2025 | 25,58 | 26,31 | 25,37 | 26,29 | 3,29% | 51,00 |
| 07.01.2025 | 25,37 | 25,64 | 24,93 | 25,45 | 0,73% | 353,00 |
| 06.01.2025 | 25,71 | 25,86 | 25,18 | 25,26 | -0,80% | 190,00 |
| 03.01.2025 | 25,59 | 25,84 | 25,30 | 25,47 | 0,03% | 1.220,00 |
| 02.01.2025 | 25,01 | 25,53 | 24,76 | 25,46 | 6,65% | 1.171,00 |
| 30.12.2024 | 23,70 | 24,02 | 23,47 | 23,87 | 0,93% | 140,00 |
| 27.12.2024 | 23,60 | 23,91 | 23,42 | 23,65 | 2,27% | 1.621,00 |
| 23.12.2024 | 22,87 | 23,18 | 22,51 | 23,13 | 2,09% | 408,00 |
| 20.12.2024 | 22,81 | 22,98 | 22,54 | 22,65 | -0,80% | 170,00 |
| 19.12.2024 | 22,99 | 23,26 | 22,71 | 22,84 | -0,40% | 394,00 |
| 18.12.2024 | 23,33 | 23,57 | 22,90 | 22,93 | -1,94% | 740,00 |
| 17.12.2024 | 23,68 | 23,80 | 22,87 | 23,38 | -0,62% | 1.305,00 |
| 16.12.2024 | 24,04 | 24,22 | 23,49 | 23,53 | -2,50% | 3.233,00 |
| 13.12.2024 | 24,50 | 24,64 | 24,02 | 24,13 | -1,79% | 330,00 |
| 12.12.2024 | 24,13 | 24,58 | 24,04 | 24,57 | 1,52% | 5,00 |
| 11.12.2024 | 23,75 | 24,21 | 23,60 | 24,20 | 2,79% | 50,00 |
| 10.12.2024 | 23,54 | 23,93 | 23,50 | 23,54 | -0,06% | 51,00 |
| 09.12.2024 | 23,78 | 24,11 | 23,56 | 23,56 | -0,18% | 581,00 |
| 06.12.2024 | 24,23 | 24,44 | 23,52 | 23,60 | -2,71% | 780,00 |
| 05.12.2024 | 24,48 | 24,61 | 24,20 | 24,26 | -0,39% | 9,00 |
| 04.12.2024 | 24,85 | 24,96 | 24,11 | 24,35 | -2,03% | 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 |