69,175€
2,56%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 67,30 | 67,55 | 67,15 | 67,45 | -0,77% | - |
| 20.05.2026 | 67,75 | 68,30 | 67,23 | 67,98 | 0,67% | - |
| 19.05.2026 | 70,28 | 70,95 | 67,53 | 67,53 | -2,31% | 13,00 |
| 18.05.2026 | 69,15 | 69,23 | 68,60 | 69,13 | -0,72% | 1,00 |
| 15.05.2026 | 69,95 | 70,18 | 69,10 | 69,63 | -0,96% | 145,00 |
| 14.05.2026 | 71,03 | 71,63 | 70,25 | 70,30 | -0,32% | - |
| 13.05.2026 | 72,00 | 72,48 | 70,40 | 70,53 | -1,91% | - |
| 12.05.2026 | 71,83 | 71,98 | 71,35 | 71,90 | 2,20% | 50,00 |
| 11.05.2026 | 73,30 | 73,30 | 70,18 | 70,35 | -2,02% | 1,00 |
| 08.05.2026 | 69,30 | 71,90 | 68,85 | 71,80 | 4,25% | - |
| 07.05.2026 | 70,25 | 70,58 | 68,70 | 68,88 | -1,29% | 14,00 |
| 06.05.2026 | 67,43 | 71,98 | 67,13 | 69,78 | 7,22% | 67,00 |
| 05.05.2026 | 65,05 | 65,43 | 64,55 | 65,08 | 0,39% | 45,00 |
| 04.05.2026 | 66,00 | 66,40 | 64,23 | 64,83 | -2,00% | 50,00 |
| 30.04.2026 | 64,53 | 66,15 | 64,43 | 66,15 | 0,76% | 79,00 |
| 29.04.2026 | 65,80 | 65,83 | 65,65 | 65,65 | -0,04% | - |
| 28.04.2026 | 66,03 | 66,48 | 65,43 | 65,68 | -0,42% | 1,00 |
| 27.04.2026 | 65,40 | 66,60 | 65,10 | 65,95 | 1,03% | 77,00 |
| 24.04.2026 | 65,28 | 65,88 | 64,80 | 65,28 | 1,12% | - |
| 23.04.2026 | 64,08 | 65,45 | 63,98 | 64,55 | 0,23% | 50,00 |
| 22.04.2026 | 64,98 | 65,33 | 64,23 | 64,40 | -0,50% | - |
| 21.04.2026 | 63,70 | 64,85 | 63,70 | 64,73 | 1,29% | 17,00 |
| 20.04.2026 | 62,90 | 64,35 | 62,75 | 63,90 | 1,15% | 27,00 |
| 17.04.2026 | 62,45 | 63,85 | 61,40 | 63,18 | 1,40% | - |
| 16.04.2026 | 62,20 | 62,70 | 61,73 | 62,30 | -0,28% | - |
| 15.04.2026 | 63,23 | 63,38 | 61,98 | 62,48 | -1,11% | - |
| 14.04.2026 | 63,28 | 63,40 | 63,10 | 63,18 | 0,36% | - |
| 13.04.2026 | 63,45 | 64,13 | 62,28 | 62,95 | -1,22% | 31,00 |
| 10.04.2026 | 63,80 | 63,90 | 63,70 | 63,73 | 0,43% | - |
| 09.04.2026 | 65,40 | 65,43 | 63,10 | 63,45 | -3,46% | - |
| 08.04.2026 | 65,58 | 65,78 | 64,18 | 65,73 | 2,10% | - |
| 07.04.2026 | 64,50 | 64,78 | 64,13 | 64,38 | -0,58% | - |
| 02.04.2026 | 64,50 | 64,75 | 64,50 | 64,75 | -0,77% | - |
| 01.04.2026 | 65,50 | 65,50 | 64,25 | 65,25 | -1,51% | - |
| 31.03.2026 | 66,25 | 66,75 | 66,25 | 66,25 | 2,32% | - |
| 30.03.2026 | 64,75 | 64,75 | 64,50 | 64,75 | 0,78% | - |
| 27.03.2026 | 63,75 | 64,75 | 63,25 | 64,25 | 0,78% | 85,00 |
| 26.03.2026 | 62,25 | 64,25 | 62,25 | 63,75 | 4,08% | - |
| 25.03.2026 | 61,75 | 61,75 | 61,25 | 61,25 | 1,66% | - |
| 24.03.2026 | 58,75 | 60,25 | 58,75 | 60,25 | 2,55% | - |
| 23.03.2026 | 58,00 | 60,75 | 57,50 | 58,75 | 0,00% | - |
| 20.03.2026 | 59,25 | 59,75 | 58,25 | 58,75 | -0,84% | - |
| 19.03.2026 | 59,00 | 59,75 | 58,25 | 59,25 | 0,00% | 519,00 |
| 18.03.2026 | 60,25 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 17.03.2026 | 59,50 | 60,75 | 59,50 | 59,75 | 0,00% | 14,00 |
| 16.03.2026 | 60,75 | 61,25 | 58,75 | 59,75 | -1,65% | 150,00 |
| 13.03.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 1,67% | - |
| 12.03.2026 | 58,75 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 11.03.2026 | 59,25 | 59,50 | 58,25 | 58,25 | -1,69% | 73,00 |
| 10.03.2026 | 60,25 | 60,25 | 59,25 | 59,25 | -1,25% | 80,00 |
| 09.03.2026 | 59,50 | 60,25 | 59,50 | 60,00 | -1,23% | - |
| 06.03.2026 | 63,75 | 64,00 | 60,25 | 60,75 | -6,90% | 49,00 |
| 05.03.2026 | 64,25 | 65,25 | 64,00 | 65,25 | 1,56% | - |
| 04.03.2026 | 64,00 | 64,75 | 63,75 | 64,25 | 0,00% | 15,00 |
| 03.03.2026 | 64,50 | 64,75 | 62,25 | 64,25 | 0,00% | - |
| 02.03.2026 | 63,25 | 65,25 | 63,25 | 64,25 | 0,00% | - |
| 27.02.2026 | 63,75 | 64,25 | 63,25 | 64,25 | 0,00% | - |
| 26.02.2026 | 64,25 | 64,75 | 63,25 | 64,25 | 0,00% | 108,00 |
| 25.02.2026 | 64,25 | 65,00 | 63,00 | 64,25 | -0,39% | 53,00 |
| 24.02.2026 | 63,25 | 65,00 | 63,25 | 64,50 | 1,98% | 291,00 |
| 23.02.2026 | 64,00 | 64,50 | 62,25 | 63,25 | -0,39% | 76,00 |
| 20.02.2026 | 63,75 | 63,75 | 63,50 | 63,50 | -0,39% | - |
| 19.02.2026 | 63,50 | 64,50 | 63,00 | 63,75 | 0,00% | 1,00 |
| 18.02.2026 | 63,50 | 64,75 | 63,25 | 63,75 | 0,79% | 60,00 |
| 17.02.2026 | 64,25 | 64,75 | 62,25 | 63,25 | -1,94% | 160,00 |
| 16.02.2026 | 64,50 | 64,75 | 64,25 | 64,50 | 0,39% | 52,00 |
| 13.02.2026 | 64,75 | 64,75 | 64,25 | 64,25 | 0,00% | - |
| 12.02.2026 | 64,25 | 64,50 | 64,00 | 64,25 | 0,00% | 65,00 |
| 11.02.2026 | 63,75 | 64,75 | 63,75 | 64,25 | 0,78% | - |
| 10.02.2026 | 62,75 | 63,75 | 61,75 | 63,75 | 1,59% | 10,00 |
| 09.02.2026 | 63,00 | 63,50 | 61,25 | 62,75 | -0,79% | 51,00 |
| 06.02.2026 | 64,50 | 65,25 | 62,75 | 63,25 | -4,89% | - |
| 05.02.2026 | 66,75 | 66,75 | 65,75 | 66,50 | 10,83% | 23,00 |
| 04.02.2026 | 60,00 | 60,25 | 59,75 | 60,00 | -0,41% | - |
| 03.02.2026 | 62,00 | 63,25 | 59,75 | 60,25 | -2,43% | 215,00 |
| 02.02.2026 | 60,50 | 62,25 | 60,25 | 61,75 | 1,65% | 170,00 |
| 30.01.2026 | 60,00 | 60,75 | 59,75 | 60,75 | 0,83% | 300,00 |
| 29.01.2026 | 59,75 | 60,25 | 59,25 | 60,25 | 0,00% | - |
| 28.01.2026 | 59,75 | 60,25 | 59,50 | 60,25 | 0,84% | 100,00 |
| 27.01.2026 | 60,00 | 60,75 | 59,25 | 59,75 | -3,24% | 100,00 |
| 26.01.2026 | 61,50 | 61,75 | 61,50 | 61,75 | 0,00% | 11,00 |
| 23.01.2026 | 62,25 | 62,50 | 61,25 | 61,75 | -0,80% | 1,00 |
| 22.01.2026 | 62,50 | 62,75 | 62,25 | 62,25 | 0,00% | 227,00 |
| 21.01.2026 | 59,25 | 62,75 | 58,75 | 62,25 | 5,06% | - |
| 20.01.2026 | 59,75 | 59,75 | 58,75 | 59,25 | -1,66% | - |
| 19.01.2026 | 60,25 | 60,75 | 60,25 | 60,25 | -1,63% | 122,00 |
| 16.01.2026 | 63,50 | 63,50 | 61,25 | 61,25 | -3,16% | 120,00 |
| 15.01.2026 | 62,25 | 63,75 | 62,25 | 63,25 | 0,80% | 83,00 |
| 14.01.2026 | 62,25 | 63,25 | 62,25 | 62,75 | 1,62% | - |
| 13.01.2026 | 62,25 | 62,75 | 61,75 | 61,75 | -1,59% | - |
| 12.01.2026 | 62,25 | 63,00 | 61,50 | 62,75 | 0,00% | 512,00 |
| 09.01.2026 | 61,75 | 62,75 | 61,75 | 62,75 | 4,58% | - |
| 08.01.2026 | 59,75 | 60,25 | 59,75 | 60,00 | 0,42% | 190,00 |
| 07.01.2026 | 60,50 | 60,50 | 59,25 | 59,75 | 0,84% | 101,00 |
| 06.01.2026 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 05.01.2026 | 57,75 | 59,75 | 56,75 | 59,75 | 4,37% | 525,00 |
| 02.01.2026 | 56,75 | 57,25 | 56,25 | 57,25 | 1,78% | 500,00 |
| 30.12.2025 | 56,25 | 56,50 | 56,25 | 56,25 | -0,44% | 8,00 |
| 29.12.2025 | 56,25 | 56,75 | 56,25 | 56,50 | 1,35% | 110,00 |
| 23.12.2025 | 55,75 | 55,75 | 54,75 | 55,75 | -0,89% | - |