69,200€
2,59%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 67,25 | 67,98 | 65,83 | 67,50 | 0,37% | - |
| 20.05.2026 | 67,75 | 68,33 | 67,05 | 67,25 | -0,74% | - |
| 19.05.2026 | 70,23 | 70,50 | 67,50 | 67,75 | -3,28% | - |
| 18.05.2026 | 69,15 | 70,93 | 68,98 | 70,05 | 0,43% | 345,00 |
| 15.05.2026 | 69,95 | 70,68 | 68,65 | 69,75 | -0,75% | 1.650,00 |
| 14.05.2026 | 70,98 | 71,63 | 70,25 | 70,28 | -0,43% | 450,00 |
| 13.05.2026 | 72,03 | 72,68 | 70,40 | 70,58 | -1,98% | - |
| 12.05.2026 | 71,85 | 72,13 | 70,73 | 72,00 | 0,28% | 20.000,00 |
| 11.05.2026 | 72,78 | 73,13 | 70,20 | 71,80 | -1,31% | - |
| 08.05.2026 | 69,30 | 73,05 | 68,85 | 72,75 | 4,98% | - |
| 07.05.2026 | 70,25 | 70,60 | 68,70 | 69,30 | -0,43% | 1.170,00 |
| 06.05.2026 | 67,43 | 71,98 | 67,08 | 69,60 | 3,11% | - |
| 05.05.2026 | 65,05 | 67,90 | 64,93 | 67,50 | 4,09% | - |
| 04.05.2026 | 66,00 | 66,13 | 64,25 | 64,85 | -1,14% | - |
| 30.04.2026 | 64,55 | 66,15 | 64,38 | 65,60 | 0,92% | - |
| 29.04.2026 | 65,83 | 66,03 | 64,45 | 65,00 | -0,91% | - |
| 28.04.2026 | 66,03 | 66,65 | 65,43 | 65,60 | -0,46% | - |
| 27.04.2026 | 65,43 | 66,53 | 65,23 | 65,90 | 0,84% | - |
| 24.04.2026 | 65,28 | 65,88 | 64,80 | 65,35 | 0,00% | - |
| 23.04.2026 | 64,08 | 65,45 | 63,98 | 65,35 | 1,48% | - |
| 22.04.2026 | 64,98 | 65,50 | 64,23 | 64,40 | -0,62% | - |
| 21.04.2026 | 64,20 | 65,15 | 63,90 | 64,80 | 1,09% | - |
| 20.04.2026 | 62,90 | 64,35 | 62,60 | 64,10 | 0,59% | - |
| 17.04.2026 | 62,45 | 63,85 | 61,25 | 63,73 | 2,58% | - |
| 16.04.2026 | 62,15 | 63,00 | 61,73 | 62,13 | -0,48% | - |
| 15.04.2026 | 63,20 | 63,45 | 61,90 | 62,43 | -1,30% | - |
| 14.04.2026 | 63,30 | 63,45 | 62,25 | 63,25 | 0,00% | - |
| 13.04.2026 | 63,45 | 64,03 | 62,25 | 63,25 | 0,00% | 400,00 |
| 10.04.2026 | 63,83 | 64,25 | 63,25 | 63,25 | -0,90% | - |
| 09.04.2026 | 65,38 | 65,43 | 63,18 | 63,83 | -2,45% | - |
| 08.04.2026 | 65,58 | 65,83 | 64,08 | 65,43 | 1,32% | - |
| 07.04.2026 | 64,50 | 64,80 | 63,85 | 64,58 | -1,79% | - |
| 02.04.2026 | 64,50 | 66,25 | 63,50 | 65,75 | 0,77% | - |
| 01.04.2026 | 65,25 | 65,50 | 64,25 | 65,25 | 0,00% | - |
| 31.03.2026 | 66,25 | 66,75 | 64,25 | 65,25 | -0,38% | - |
| 30.03.2026 | 64,75 | 66,25 | 64,50 | 65,50 | 1,95% | 375,00 |
| 27.03.2026 | 64,25 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 26.03.2026 | 62,75 | 64,25 | 62,25 | 64,25 | 2,39% | - |
| 25.03.2026 | 61,25 | 62,75 | 61,25 | 62,75 | 2,87% | - |
| 24.03.2026 | 58,75 | 61,25 | 58,75 | 61,00 | 3,83% | - |
| 23.03.2026 | 58,25 | 60,75 | 57,50 | 58,75 | 0,43% | 9.400,00 |
| 20.03.2026 | 59,25 | 59,50 | 58,25 | 58,50 | -0,85% | - |
| 19.03.2026 | 59,25 | 59,50 | 58,25 | 59,00 | -0,42% | - |
| 18.03.2026 | 60,25 | 60,25 | 59,25 | 59,25 | -0,84% | 255,00 |
| 17.03.2026 | 59,75 | 60,75 | 59,25 | 59,75 | 0,84% | - |
| 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% | - |