78,052$
-0,16%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 79,53 | 79,55 | 77,81 | 78,37 | -0,71% | 156.613,00 |
| 02.07.2025 | 78,06 | 79,21 | 77,64 | 78,93 | 1,32% | 264.141,00 |
| 01.07.2025 | 74,59 | 78,67 | 74,57 | 77,90 | 3,87% | 377.969,00 |
| 30.06.2025 | 76,48 | 76,48 | 74,81 | 75,00 | -1,90% | 432.425,00 |
| 27.06.2025 | 76,61 | 76,93 | 75,84 | 76,45 | 0,08% | 913.421,00 |
| 26.06.2025 | 75,80 | 76,45 | 75,24 | 76,39 | 1,74% | 428.103,00 |
| 25.06.2025 | 75,43 | 75,47 | 74,17 | 75,08 | -0,57% | 352.846,00 |
| 24.06.2025 | 74,76 | 75,91 | 74,51 | 75,51 | 1,26% | 536.433,00 |
| 23.06.2025 | 73,01 | 74,61 | 72,92 | 74,57 | 1,89% | 260.416,00 |
| 20.06.2025 | 73,11 | 73,82 | 72,71 | 73,19 | 0,14% | 655.816,00 |
| 18.06.2025 | 72,89 | 74,13 | 72,83 | 73,09 | 0,08% | 338.855,00 |
| 17.06.2025 | 73,66 | 74,39 | 73,00 | 73,03 | -1,92% | 363.363,00 |
| 16.06.2025 | 75,44 | 75,44 | 74,25 | 74,46 | -0,35% | 280.396,00 |
| 13.06.2025 | 75,34 | 76,16 | 74,06 | 74,72 | -1,98% | 322.142,00 |
| 12.06.2025 | 77,32 | 77,32 | 75,86 | 76,23 | -1,89% | 303.279,00 |
| 11.06.2025 | 78,51 | 78,62 | 77,03 | 77,70 | -0,59% | 277.838,00 |
| 10.06.2025 | 77,20 | 78,52 | 76,98 | 78,16 | 2,01% | 281.606,00 |
| 09.06.2025 | 75,52 | 77,52 | 75,30 | 76,62 | 2,08% | 364.837,00 |
| 06.06.2025 | 76,22 | 76,40 | 74,14 | 75,06 | 0,15% | 398.357,00 |
| 05.06.2025 | 75,28 | 75,47 | 74,39 | 74,95 | -0,21% | 244.613,00 |
| 04.06.2025 | 75,45 | 75,93 | 74,75 | 75,11 | -0,23% | 266.638,00 |
| 03.06.2025 | 73,93 | 75,78 | 73,24 | 75,28 | 1,69% | 312.630,00 |
| 02.06.2025 | 73,84 | 74,31 | 73,01 | 74,03 | -0,88% | 512.727,00 |
| 30.05.2025 | 74,54 | 74,92 | 73,79 | 74,69 | -0,60% | 471.599,00 |
| 29.05.2025 | 75,30 | 75,44 | 74,16 | 75,14 | 1,02% | 276.257,00 |
| 28.05.2025 | 76,13 | 76,13 | 74,20 | 74,38 | -2,41% | 395.406,00 |
| 27.05.2025 | 74,84 | 76,36 | 74,48 | 76,22 | 3,01% | 378.943,00 |
| 23.05.2025 | 72,62 | 74,28 | 72,62 | 73,99 | -0,08% | 450.380,00 |
| 22.05.2025 | 73,10 | 74,34 | 72,77 | 74,05 | 0,93% | 399.606,00 |
| 21.05.2025 | 75,13 | 75,13 | 73,34 | 73,37 | -2,71% | 436.026,00 |
| 20.05.2025 | 75,60 | 76,21 | 75,05 | 75,41 | -0,38% | 584.140,00 |
| 19.05.2025 | 75,65 | 76,21 | 74,79 | 75,70 | -1,16% | 265.513,00 |
| 16.05.2025 | 75,55 | 76,91 | 75,19 | 76,59 | 1,59% | 393.126,00 |
| 15.05.2025 | 74,78 | 75,95 | 74,32 | 75,39 | 0,11% | 420.235,00 |
| 14.05.2025 | 76,33 | 76,37 | 75,14 | 75,31 | -1,40% | 376.927,00 |
| 13.05.2025 | 76,19 | 77,08 | 75,76 | 76,38 | 0,35% | 330.551,00 |
| 12.05.2025 | 77,45 | 79,07 | 75,59 | 76,11 | 2,89% | 595.658,00 |
| 09.05.2025 | 74,54 | 75,29 | 73,80 | 73,97 | -0,46% | 381.847,00 |
| 08.05.2025 | 73,68 | 74,99 | 72,41 | 74,31 | 1,79% | 680.828,00 |
| 07.05.2025 | 72,90 | 73,92 | 71,64 | 73,00 | 0,73% | 1.070.402,00 |
| 06.05.2025 | 73,90 | 75,15 | 72,01 | 72,47 | -6,49% | 1.180.145,00 |
| 05.05.2025 | 76,81 | 78,12 | 76,70 | 77,50 | -0,63% | 602.081,00 |
| 02.05.2025 | 77,88 | 78,85 | 76,92 | 77,99 | 1,00% | 506.147,00 |
| 01.05.2025 | 78,41 | 78,63 | 77,04 | 77,22 | -1,68% | 599.117,00 |
| 30.04.2025 | 77,84 | 78,88 | 77,02 | 78,54 | -0,23% | 587.897,00 |
| 29.04.2025 | 78,88 | 79,60 | 78,00 | 78,72 | -0,32% | 651.117,00 |
| 28.04.2025 | 81,13 | 81,13 | 78,41 | 78,97 | -0,29% | 348.074,00 |
| 25.04.2025 | 78,50 | 79,52 | 78,17 | 79,20 | -0,39% | 265.114,00 |
| 24.04.2025 | 78,60 | 79,88 | 78,19 | 79,51 | 1,42% | 301.585,00 |
| 23.04.2025 | 80,00 | 82,15 | 77,97 | 78,40 | -1,09% | 294.043,00 |
| 22.04.2025 | 78,01 | 79,52 | 77,61 | 79,26 | 2,73% | 557.368,00 |
| 21.04.2025 | 77,75 | 77,96 | 76,05 | 77,15 | -1,51% | 243.329,00 |
| 17.04.2025 | 78,41 | 79,52 | 78,29 | 78,33 | 0,01% | 338.411,00 |
| 16.04.2025 | 79,04 | 80,61 | 77,35 | 78,32 | -0,11% | 354.914,00 |
| 15.04.2025 | 78,70 | 79,58 | 78,17 | 78,41 | -0,88% | 264.358,00 |
| 14.04.2025 | 79,62 | 80,00 | 77,84 | 79,11 | -0,45% | 403.812,00 |
| 11.04.2025 | 77,80 | 79,80 | 76,08 | 79,47 | 2,74% | 393.818,00 |
| 10.04.2025 | 77,41 | 78,27 | 75,26 | 77,35 | -4,38% | 447.000,00 |
| 09.04.2025 | 74,49 | 83,00 | 74,27 | 80,89 | 8,14% | 629.458,00 |
| 08.04.2025 | 78,50 | 78,50 | 73,63 | 74,80 | -2,11% | 715.109,00 |
| 07.04.2025 | 75,75 | 82,78 | 74,28 | 76,41 | -2,38% | 896.481,00 |
| 04.04.2025 | 76,71 | 78,59 | 75,51 | 78,27 | -1,97% | 702.872,00 |
| 03.04.2025 | 81,10 | 81,56 | 78,44 | 79,84 | -5,35% | 477.398,00 |
| 02.04.2025 | 83,23 | 84,44 | 82,60 | 84,35 | 0,42% | 215.357,00 |
| 01.04.2025 | 82,70 | 84,25 | 81,53 | 84,00 | 1,03% | 343.830,00 |
| 31.03.2025 | 81,46 | 84,03 | 80,55 | 83,14 | 1,06% | 347.037,00 |
| 28.03.2025 | 83,76 | 84,12 | 81,80 | 82,27 | -2,18% | 217.764,00 |
| 27.03.2025 | 83,42 | 84,25 | 82,81 | 84,10 | 0,63% | 310.367,00 |
| 26.03.2025 | 83,61 | 84,41 | 83,05 | 83,57 | -0,39% | 314.139,00 |
| 25.03.2025 | 83,77 | 84,54 | 82,81 | 83,90 | -0,20% | 602.423,00 |
| 24.03.2025 | 83,20 | 84,11 | 82,96 | 84,07 | 2,26% | 262.796,00 |
| 21.03.2025 | 81,43 | 82,39 | 80,84 | 82,21 | -0,41% | 996.165,00 |
| 20.03.2025 | 83,25 | 83,88 | 82,32 | 82,55 | -1,91% | 285.480,00 |
| 19.03.2025 | 84,37 | 84,89 | 82,56 | 84,16 | -0,31% | 345.681,00 |
| 18.03.2025 | 84,22 | 84,73 | 83,52 | 84,42 | 0,39% | 415.131,00 |
| 17.03.2025 | 82,86 | 84,55 | 82,86 | 84,09 | 0,94% | 314.055,00 |
| 14.03.2025 | 82,97 | 83,51 | 82,22 | 83,31 | 2,07% | 370.747,00 |
| 13.03.2025 | 81,03 | 82,52 | 80,21 | 81,62 | 0,62% | 314.345,00 |
| 12.03.2025 | 85,27 | 85,64 | 80,38 | 81,12 | -4,10% | 453.725,00 |
| 11.03.2025 | 87,27 | 87,27 | 83,91 | 84,59 | -2,24% | 569.546,00 |
| 10.03.2025 | 84,92 | 89,15 | 84,25 | 86,53 | 1,94% | 812.490,00 |
| 07.03.2025 | 83,72 | 84,97 | 82,41 | 84,88 | 0,96% | 540.064,00 |
| 06.03.2025 | 82,13 | 84,54 | 82,10 | 84,07 | 1,40% | 324.277,00 |
| 05.03.2025 | 81,73 | 83,06 | 80,95 | 82,91 | 2,07% | 413.287,00 |
| 04.03.2025 | 81,36 | 82,21 | 79,57 | 81,23 | -0,83% | 584.298,00 |
| 03.03.2025 | 86,21 | 86,27 | 81,30 | 81,91 | -4,76% | 505.058,00 |
| 28.02.2025 | 85,27 | 86,20 | 84,10 | 86,00 | 0,66% | 611.236,00 |
| 27.02.2025 | 85,89 | 86,78 | 85,02 | 85,44 | -1,37% | 525.567,00 |
| 26.02.2025 | 86,84 | 87,19 | 85,21 | 86,63 | -0,43% | 481.851,00 |
| 25.02.2025 | 85,53 | 87,16 | 85,01 | 87,00 | 2,49% | 561.600,00 |
| 24.02.2025 | 84,53 | 86,19 | 84,05 | 84,89 | 0,50% | 372.182,00 |
| 21.02.2025 | 86,25 | 86,25 | 84,28 | 84,47 | -1,22% | 629.703,00 |
| 20.02.2025 | 88,86 | 88,86 | 85,43 | 85,51 | -3,20% | 553.036,00 |
| 19.02.2025 | 86,82 | 88,50 | 86,54 | 88,34 | -0,02% | 373.046,00 |
| 18.02.2025 | 86,40 | 88,93 | 86,40 | 88,36 | 2,03% | 473.226,00 |
| 14.02.2025 | 86,74 | 87,86 | 86,21 | 86,60 | 0,87% | 433.522,00 |
| 13.02.2025 | 86,10 | 86,42 | 85,54 | 85,85 | 0,29% | 472.967,00 |
| 12.02.2025 | 84,80 | 86,06 | 84,53 | 85,60 | -0,47% | 461.061,00 |
| 11.02.2025 | 85,99 | 86,59 | 85,59 | 86,00 | -0,38% | 424.556,00 |
| 10.02.2025 | 87,13 | 87,28 | 85,75 | 86,33 | 0,14% | 409.962,00 |