59,750€
-1,24%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 61,25 | 61,25 | 58,75 | 59,25 | -2,47% | - |
| 13.03.2026 | 59,75 | 61,25 | 59,75 | 60,75 | 1,67% | - |
| 12.03.2026 | 58,25 | 59,75 | 58,25 | 59,75 | 1,70% | - |
| 11.03.2026 | 59,25 | 59,25 | 57,75 | 58,75 | -0,84% | - |
| 10.03.2026 | 60,25 | 60,75 | 59,25 | 59,25 | -1,66% | - |
| 09.03.2026 | 59,75 | 60,50 | 58,75 | 60,25 | 0,00% | - |
| 06.03.2026 | 63,75 | 64,25 | 60,25 | 60,25 | -5,49% | - |
| 05.03.2026 | 64,25 | 65,25 | 63,75 | 63,75 | -0,78% | - |
| 04.03.2026 | 63,75 | 64,75 | 63,00 | 64,25 | 0,39% | - |
| 03.03.2026 | 64,75 | 64,75 | 62,00 | 64,00 | -1,92% | - |
| 02.03.2026 | 63,75 | 65,25 | 63,25 | 65,25 | 1,56% | - |
| 27.02.2026 | 63,50 | 64,75 | 63,00 | 64,25 | 1,58% | - |
| 26.02.2026 | 64,25 | 64,75 | 63,25 | 63,25 | -1,56% | - |
| 25.02.2026 | 64,25 | 64,75 | 63,25 | 64,25 | 0,00% | 67,00 |
| 24.02.2026 | 63,25 | 65,25 | 63,25 | 64,25 | 1,58% | - |
| 23.02.2026 | 63,75 | 64,25 | 62,25 | 63,25 | -1,17% | - |
| 20.02.2026 | 63,75 | 64,75 | 63,25 | 64,00 | 0,39% | - |
| 19.02.2026 | 63,75 | 64,50 | 63,25 | 63,75 | 0,00% | - |
| 18.02.2026 | 63,25 | 64,75 | 63,25 | 63,75 | 0,79% | - |
| 17.02.2026 | 64,25 | 64,75 | 62,25 | 63,25 | -1,56% | - |
| 16.02.2026 | 64,25 | 64,75 | 64,25 | 64,25 | 0,00% | - |
| 13.02.2026 | 64,50 | 65,25 | 63,75 | 64,25 | -0,39% | 2.100,00 |
| 12.02.2026 | 64,25 | 65,25 | 63,75 | 64,50 | 1,18% | - |
| 11.02.2026 | 63,75 | 65,50 | 63,50 | 63,75 | 0,00% | - |
| 10.02.2026 | 62,75 | 63,75 | 61,75 | 63,75 | 1,59% | - |
| 09.02.2026 | 63,00 | 63,75 | 61,25 | 62,75 | -0,40% | - |
| 06.02.2026 | 64,75 | 65,25 | 62,75 | 63,00 | -2,33% | - |
| 05.02.2026 | 66,75 | 67,00 | 63,25 | 64,50 | -3,01% | - |
| 04.02.2026 | 59,75 | 68,75 | 59,75 | 66,50 | 9,92% | 224,00 |
| 03.02.2026 | 61,75 | 63,50 | 60,00 | 60,50 | -2,02% | - |
| 02.02.2026 | 60,25 | 62,25 | 60,25 | 61,75 | 2,49% | - |
| 30.01.2026 | 60,25 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 29.01.2026 | 59,75 | 60,50 | 59,25 | 60,25 | 0,84% | - |
| 28.01.2026 | 59,75 | 60,25 | 59,75 | 59,75 | 0,00% | 1.490,00 |
| 27.01.2026 | 59,75 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 26.01.2026 | 61,25 | 62,25 | 59,75 | 60,25 | -2,03% | - |
| 23.01.2026 | 62,25 | 62,25 | 61,25 | 61,50 | -0,81% | 435,00 |
| 22.01.2026 | 62,75 | 62,75 | 61,75 | 62,00 | 0,00% | 20,00 |
| 21.01.2026 | 59,25 | 63,00 | 58,75 | 62,00 | 4,64% | - |
| 20.01.2026 | 59,75 | 59,75 | 58,75 | 59,25 | -1,25% | - |
| 19.01.2026 | 60,50 | 60,75 | 60,00 | 60,00 | -2,04% | - |
| 16.01.2026 | 63,25 | 63,75 | 61,25 | 61,25 | -3,16% | 465,00 |
| 15.01.2026 | 62,75 | 63,75 | 62,25 | 63,25 | 1,61% | - |
| 14.01.2026 | 61,25 | 63,25 | 61,25 | 62,25 | 0,81% | - |
| 13.01.2026 | 62,75 | 62,75 | 61,75 | 61,75 | -1,59% | - |
| 12.01.2026 | 62,25 | 62,75 | 61,50 | 62,75 | 0,80% | - |
| 09.01.2026 | 61,75 | 62,75 | 61,25 | 62,25 | 0,00% | 150,00 |
| 08.01.2026 | 59,75 | 62,25 | 59,25 | 62,25 | 3,75% | - |
| 07.01.2026 | 60,25 | 60,25 | 59,25 | 60,00 | -0,41% | - |
| 06.01.2026 | 59,25 | 60,25 | 58,75 | 60,25 | 1,69% | - |
| 05.01.2026 | 57,25 | 59,75 | 56,75 | 59,25 | 3,95% | 1.860,00 |
| 02.01.2026 | 56,25 | 57,25 | 56,25 | 57,00 | 1,79% | - |
| 30.12.2025 | 56,25 | 56,75 | 56,00 | 56,00 | -0,88% | - |
| 29.12.2025 | 56,75 | 56,75 | 55,75 | 56,50 | 1,35% | - |
| 23.12.2025 | 55,75 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 22.12.2025 | 56,75 | 56,75 | 55,75 | 55,75 | -0,89% | - |
| 19.12.2025 | 57,75 | 57,75 | 55,75 | 56,25 | -2,60% | 20,00 |
| 18.12.2025 | 57,75 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 17.12.2025 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 16.12.2025 | 57,75 | 58,25 | 57,25 | 57,75 | -2,53% | - |
| 12.12.2025 | 58,25 | 59,75 | 58,00 | 59,25 | 1,72% | - |
| 11.12.2025 | 58,25 | 59,25 | 57,25 | 58,25 | 1,75% | 120,00 |
| 10.12.2025 | 55,75 | 57,75 | 55,50 | 57,25 | 0,88% | - |
| 09.12.2025 | 55,75 | 56,75 | 55,25 | 56,75 | 2,25% | - |
| 08.12.2025 | 56,25 | 56,25 | 55,00 | 55,50 | -0,45% | 50,00 |
| 05.12.2025 | 54,75 | 56,25 | 54,25 | 55,75 | 0,90% | - |
| 04.12.2025 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 03.12.2025 | 55,25 | 56,25 | 54,75 | 55,25 | 0,45% | - |
| 02.12.2025 | 54,75 | 55,25 | 54,25 | 55,00 | 1,38% | - |
| 01.12.2025 | 53,75 | 55,25 | 53,00 | 54,25 | 0,93% | 75,00 |
| 28.11.2025 | 56,00 | 56,00 | 53,25 | 53,75 | -5,70% | - |
| 27.11.2025 | 55,25 | 58,00 | 54,75 | 57,00 | 3,64% | 75,00 |
| 26.11.2025 | 55,75 | 57,00 | 54,75 | 55,00 | 0,00% | - |
| 25.11.2025 | 53,75 | 55,75 | 53,25 | 55,00 | 2,80% | 400,00 |
| 24.11.2025 | 53,75 | 54,00 | 52,50 | 53,50 | 5,42% | - |
| 20.11.2025 | 53,00 | 53,00 | 50,75 | 50,75 | -1,46% | - |
| 19.11.2025 | 52,25 | 52,50 | 51,25 | 51,50 | -0,48% | - |
| 18.11.2025 | 50,75 | 52,25 | 50,75 | 51,75 | -0,96% | 20,00 |
| 17.11.2025 | 53,25 | 54,50 | 52,25 | 52,25 | -0,95% | - |
| 14.11.2025 | 53,75 | 53,75 | 52,25 | 52,75 | -1,40% | - |
| 13.11.2025 | 52,75 | 53,75 | 52,50 | 53,50 | 1,42% | - |
| 12.11.2025 | 53,75 | 53,75 | 52,75 | 52,75 | 0,48% | - |
| 11.11.2025 | 52,75 | 53,25 | 51,75 | 52,50 | -0,47% | - |
| 10.11.2025 | 57,25 | 57,50 | 52,25 | 52,75 | 2,43% | - |
| 06.11.2025 | 52,25 | 52,75 | 51,25 | 51,50 | -0,96% | - |
| 05.11.2025 | 53,25 | 54,00 | 51,75 | 52,00 | -3,70% | - |
| 04.11.2025 | 54,25 | 58,00 | 53,25 | 54,00 | -4,42% | - |
| 03.11.2025 | 59,00 | 59,50 | 56,50 | 56,50 | -2,16% | - |
| 31.10.2025 | 58,25 | 60,50 | 56,75 | 57,75 | -2,53% | 10,00 |
| 30.10.2025 | 59,75 | 59,75 | 58,25 | 59,25 | -2,07% | - |
| 28.10.2025 | 60,75 | 61,25 | 60,50 | 60,50 | -0,82% | - |
| 27.10.2025 | 62,00 | 62,00 | 60,75 | 61,00 | -0,41% | - |
| 24.10.2025 | 61,75 | 61,75 | 61,00 | 61,25 | 0,00% | - |
| 23.10.2025 | 61,25 | 62,75 | 60,50 | 61,25 | 0,41% | - |
| 22.10.2025 | 61,00 | 62,25 | 60,75 | 61,00 | 0,83% | - |
| 21.10.2025 | 61,00 | 61,75 | 60,25 | 60,50 | -0,41% | - |
| 20.10.2025 | 59,75 | 60,75 | 59,75 | 60,75 | 1,67% | - |
| 17.10.2025 | 58,50 | 59,75 | 58,25 | 59,75 | 0,84% | - |
| 16.10.2025 | 59,25 | 59,25 | 58,75 | 59,25 | 1,28% | - |
| 15.10.2025 | 59,25 | 60,25 | 58,25 | 58,50 | 0,43% | - |