22,988€
0,67%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 20,31 | 20,72 | 20,18 | 20,49 | 0,34% | 1.059,00 |
| 25.09.2025 | 20,44 | 20,60 | 20,24 | 20,42 | 0,76% | 1.151,00 |
| 24.09.2025 | 19,87 | 20,54 | 19,85 | 20,27 | 1,71% | 275,00 |
| 23.09.2025 | 19,50 | 20,18 | 19,30 | 19,93 | 1,60% | 3.226,00 |
| 22.09.2025 | 20,03 | 20,07 | 19,41 | 19,61 | -2,14% | 509,00 |
| 19.09.2025 | 20,37 | 20,58 | 19,81 | 20,04 | -2,22% | 1.404,00 |
| 18.09.2025 | 20,63 | 21,00 | 20,43 | 20,50 | -0,92% | 2.622,00 |
| 17.09.2025 | 20,69 | 20,96 | 20,55 | 20,69 | -0,05% | 260,00 |
| 16.09.2025 | 20,57 | 20,75 | 20,25 | 20,70 | 0,61% | 1.470,00 |
| 15.09.2025 | 20,91 | 21,08 | 20,46 | 20,57 | -0,94% | 588,00 |
| 11.09.2025 | 20,79 | 20,91 | 20,51 | 20,77 | 0,63% | 150,00 |
| 10.09.2025 | 20,51 | 20,75 | 20,34 | 20,64 | 0,79% | 102,00 |
| 09.09.2025 | 20,31 | 20,60 | 20,23 | 20,48 | -0,76% | 494,00 |
| 08.09.2025 | 20,64 | 20,64 | 20,62 | 20,63 | 0,98% | - |
| 05.09.2025 | 20,91 | 21,02 | 20,23 | 20,43 | -2,38% | 22,00 |
| 04.09.2025 | 20,55 | 20,99 | 20,46 | 20,93 | 1,52% | 106,00 |
| 03.09.2025 | 21,20 | 21,27 | 20,59 | 20,62 | -2,90% | 443,00 |
| 02.09.2025 | 21,03 | 21,26 | 20,72 | 21,23 | 1,26% | 1.111,00 |
| 01.09.2025 | 20,85 | 21,17 | 20,84 | 20,97 | 0,38% | 179,00 |
| 29.08.2025 | 20,89 | 21,00 | 20,74 | 20,89 | 0,11% | 150,00 |
| 28.08.2025 | 20,68 | 20,87 | 20,42 | 20,87 | 0,58% | 497,00 |
| 27.08.2025 | 20,54 | 21,08 | 20,50 | 20,75 | 1,06% | 727,00 |
| 26.08.2025 | 20,41 | 20,56 | 20,14 | 20,53 | -0,18% | 177,00 |
| 25.08.2025 | 20,32 | 20,62 | 20,23 | 20,57 | 1,37% | 1.363,00 |
| 22.08.2025 | 20,24 | 20,42 | 20,04 | 20,29 | 0,62% | 240,00 |
| 21.08.2025 | 19,99 | 20,27 | 19,83 | 20,16 | 1,21% | 959,00 |
| 20.08.2025 | 19,91 | 20,04 | 19,66 | 19,92 | 0,60% | 363,00 |
| 19.08.2025 | 19,86 | 20,18 | 19,73 | 19,80 | -0,56% | 1.203,00 |
| 18.08.2025 | 20,39 | 20,50 | 19,86 | 19,92 | -2,96% | 2.052,00 |
| 15.08.2025 | 20,52 | 20,86 | 20,30 | 20,52 | -0,75% | 7.449,00 |
| 14.08.2025 | 20,54 | 20,96 | 20,37 | 20,68 | -0,02% | 1.135,00 |
| 13.08.2025 | 20,50 | 20,80 | 20,15 | 20,68 | 0,76% | 2.196,00 |
| 12.08.2025 | 20,66 | 20,83 | 20,38 | 20,53 | -0,44% | 614,00 |
| 11.08.2025 | 20,55 | 20,85 | 20,47 | 20,62 | 0,05% | 101,00 |
| 08.08.2025 | 20,41 | 21,03 | 20,33 | 20,61 | 1,10% | 2.728,00 |
| 07.08.2025 | 20,93 | 21,24 | 20,35 | 20,38 | -2,04% | 65,00 |
| 06.08.2025 | 21,10 | 21,24 | 20,64 | 20,81 | -0,85% | 740,00 |
| 05.08.2025 | 20,77 | 21,13 | 20,30 | 20,99 | 1,24% | 2.119,00 |
| 04.08.2025 | 20,50 | 20,81 | 20,34 | 20,73 | 1,34% | 131,00 |
| 01.08.2025 | 21,37 | 21,53 | 20,40 | 20,45 | -4,27% | 418,00 |
| 31.07.2025 | 21,15 | 21,48 | 20,89 | 21,37 | 0,40% | 1.000,00 |
| 30.07.2025 | 20,91 | 21,40 | 20,79 | 21,28 | 1,55% | 1.762,00 |
| 29.07.2025 | 20,58 | 21,07 | 20,52 | 20,96 | 2,13% | 485,00 |
| 28.07.2025 | 20,23 | 20,56 | 20,23 | 20,52 | 2,09% | 304,00 |
| 25.07.2025 | 20,31 | 20,35 | 20,07 | 20,10 | -0,56% | 1,00 |
| 24.07.2025 | 19,89 | 20,28 | 19,89 | 20,21 | 1,66% | 86,00 |
| 23.07.2025 | 20,08 | 20,33 | 19,72 | 19,88 | -0,93% | 2.705,00 |
| 22.07.2025 | 19,80 | 20,13 | 19,59 | 20,07 | 1,54% | 2.058,00 |
| 21.07.2025 | 21,12 | 21,31 | 19,73 | 19,76 | -5,77% | 1.912,00 |
| 18.07.2025 | 20,94 | 21,22 | 20,87 | 20,97 | -0,45% | - |
| 17.07.2025 | 20,83 | 21,10 | 20,79 | 21,07 | 1,23% | 760,00 |
| 16.07.2025 | 21,32 | 21,50 | 20,69 | 20,81 | -2,00% | 741,00 |
| 15.07.2025 | 21,73 | 21,87 | 21,21 | 21,24 | -2,69% | 504,00 |
| 14.07.2025 | 21,69 | 22,02 | 21,52 | 21,83 | 0,89% | 215,00 |
| 11.07.2025 | 21,45 | 21,76 | 21,27 | 21,63 | 0,78% | 1.270,00 |
| 10.07.2025 | 21,44 | 21,65 | 21,15 | 21,47 | 0,00% | 5,00 |
| 09.07.2025 | 21,39 | 21,72 | 21,37 | 21,47 | -0,07% | 1.101,00 |
| 08.07.2025 | 21,10 | 21,87 | 21,01 | 21,48 | 1,44% | 147,00 |
| 07.07.2025 | 21,28 | 21,56 | 20,97 | 21,18 | -0,46% | 632,00 |
| 04.07.2025 | 21,29 | 21,37 | 21,12 | 21,27 | -0,78% | 152,00 |
| 03.07.2025 | 21,21 | 21,69 | 21,18 | 21,44 | 1,12% | 774,00 |
| 02.07.2025 | 21,24 | 21,61 | 20,95 | 21,20 | -0,34% | 817,00 |
| 01.07.2025 | 21,45 | 21,76 | 21,04 | 21,28 | -1,32% | 494,00 |
| 30.06.2025 | 21,96 | 22,02 | 21,48 | 21,56 | -1,53% | 290,00 |
| 27.06.2025 | 22,27 | 22,43 | 21,78 | 21,90 | -1,36% | 85,00 |
| 26.06.2025 | 22,31 | 22,59 | 21,91 | 22,20 | -0,80% | 683,00 |
| 25.06.2025 | 23,20 | 23,38 | 22,37 | 22,38 | -3,12% | 1.837,00 |
| 24.06.2025 | 22,98 | 23,41 | 22,62 | 23,10 | 0,06% | 2.498,00 |
| 23.06.2025 | 23,74 | 24,11 | 23,01 | 23,08 | -1,42% | 6.611,00 |
| 20.06.2025 | 23,36 | 23,84 | 22,95 | 23,42 | -1,80% | 100,00 |