70,651$
-0,90%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 72,84 | 74,92 | 70,83 | 71,29 | -2,15% | 718.037,00 |
| 02.02.2026 | 72,00 | 73,57 | 71,55 | 72,86 | 0,93% | 498.660,00 |
| 30.01.2026 | 71,72 | 73,01 | 71,44 | 72,19 | -0,06% | 1.371.259,00 |
| 29.01.2026 | 71,47 | 72,31 | 70,50 | 72,23 | 1,04% | 611.037,00 |
| 28.01.2026 | 71,77 | 72,70 | 71,04 | 71,49 | -0,10% | 555.007,00 |
| 27.01.2026 | 71,13 | 72,25 | 71,13 | 71,56 | 0,44% | 342.222,00 |
| 26.01.2026 | 73,33 | 73,38 | 71,19 | 71,25 | -2,28% | 435.951,00 |
| 23.01.2026 | 72,97 | 73,37 | 71,95 | 72,91 | -0,07% | 332.146,00 |
| 22.01.2026 | 72,92 | 73,32 | 72,30 | 72,96 | 0,63% | 377.705,00 |
| 21.01.2026 | 69,79 | 73,55 | 69,79 | 72,50 | 4,54% | 434.940,00 |
| 20.01.2026 | 69,55 | 70,23 | 68,86 | 69,35 | -1,16% | 453.733,00 |
| 19.01.2026 | 70,13 | 70,41 | 70,12 | 70,17 | -1,06% | - |
| 16.01.2026 | 72,57 | 72,97 | 70,74 | 70,92 | -3,59% | 352.716,00 |
| 15.01.2026 | 73,19 | 74,06 | 72,17 | 73,56 | 1,11% | 370.672,00 |
| 14.01.2026 | 71,93 | 73,54 | 71,85 | 72,75 | 1,52% | 386.326,00 |
| 13.01.2026 | 73,23 | 73,34 | 71,56 | 71,66 | -1,90% | 434.341,00 |
| 12.01.2026 | 72,85 | 73,49 | 72,19 | 73,05 | 0,30% | 309.927,00 |
| 09.01.2026 | 72,05 | 73,18 | 71,10 | 72,83 | 1,43% | 310.948,00 |
| 08.01.2026 | 69,32 | 72,36 | 69,21 | 71,80 | 2,45% | 405.165,00 |
| 07.01.2026 | 70,99 | 70,99 | 69,12 | 70,08 | -0,14% | 414.008,00 |
| 06.01.2026 | 69,00 | 70,48 | 68,82 | 70,18 | 0,95% | 381.969,00 |
| 05.01.2026 | 66,88 | 70,25 | 66,37 | 69,52 | 3,68% | 510.570,00 |
| 02.01.2026 | 66,58 | 67,33 | 65,65 | 67,05 | 1,16% | 344.399,00 |
| 31.12.2025 | 66,24 | 66,76 | 65,87 | 66,28 | -0,23% | 351.312,00 |
| 30.12.2025 | 65,93 | 66,71 | 65,61 | 66,43 | 0,45% | 316.436,00 |
| 29.12.2025 | 66,42 | 66,49 | 65,86 | 66,13 | -0,54% | 433.978,00 |
| 26.12.2025 | 66,30 | 66,65 | 65,86 | 66,49 | 0,53% | 205.546,00 |
| 24.12.2025 | 65,70 | 66,14 | 65,38 | 66,14 | 1,09% | 150.457,00 |
| 23.12.2025 | 65,70 | 66,14 | 64,45 | 65,43 | -0,41% | 331.780,00 |
| 22.12.2025 | 65,97 | 66,61 | 65,33 | 65,70 | -0,65% | 488.624,00 |
| 19.12.2025 | 67,02 | 67,62 | 65,15 | 66,13 | -1,91% | 1.680.167,00 |
| 18.12.2025 | 68,21 | 68,62 | 67,11 | 67,42 | -0,16% | 418.717,00 |
| 17.12.2025 | 67,60 | 68,83 | 67,25 | 67,53 | -0,69% | 366.030,00 |
| 16.12.2025 | 68,46 | 68,55 | 67,36 | 68,00 | -1,02% | 617.282,00 |
| 15.12.2025 | 68,58 | 68,98 | 67,90 | 68,70 | 0,53% | 560.510,00 |
| 12.12.2025 | 69,00 | 69,75 | 68,13 | 68,34 | -0,31% | 579.588,00 |
| 11.12.2025 | 68,63 | 69,39 | 67,38 | 68,55 | 0,03% | 739.484,00 |
| 10.12.2025 | 65,86 | 68,57 | 65,75 | 68,53 | 4,36% | 810.781,00 |
| 09.12.2025 | 64,80 | 66,11 | 64,48 | 65,67 | 1,75% | 749.564,00 |
| 08.12.2025 | 65,34 | 65,34 | 64,19 | 64,54 | -1,21% | 589.316,00 |
| 05.12.2025 | 63,79 | 65,59 | 63,24 | 65,33 | 1,92% | 518.646,00 |
| 04.12.2025 | 64,55 | 65,62 | 64,03 | 64,10 | -0,68% | 491.664,00 |
| 03.12.2025 | 64,40 | 65,51 | 63,72 | 64,54 | 0,92% | 551.347,00 |
| 02.12.2025 | 64,10 | 64,29 | 63,04 | 63,95 | 0,99% | 550.079,00 |
| 01.12.2025 | 62,01 | 64,15 | 62,01 | 63,32 | 1,20% | 517.066,00 |
| 28.11.2025 | 63,02 | 63,25 | 61,78 | 62,57 | -1,93% | 317.360,00 |
| 26.11.2025 | 63,46 | 64,38 | 63,25 | 63,80 | -0,47% | 454.338,00 |
| 25.11.2025 | 62,56 | 64,39 | 61,72 | 64,10 | 3,70% | 433.872,00 |
| 24.11.2025 | 61,25 | 62,10 | 60,68 | 61,81 | 0,16% | 490.087,00 |
| 21.11.2025 | 59,57 | 62,40 | 59,34 | 61,71 | 5,11% | 472.400,00 |
| 20.11.2025 | 59,75 | 60,46 | 58,33 | 58,71 | -1,76% | 386.129,00 |
| 19.11.2025 | 60,69 | 60,80 | 59,12 | 59,76 | -0,81% | 386.010,00 |
| 18.11.2025 | 59,64 | 60,84 | 59,40 | 60,25 | 1,35% | 524.672,00 |
| 17.11.2025 | 61,72 | 61,72 | 59,36 | 59,45 | -3,49% | 343.181,00 |
| 14.11.2025 | 61,55 | 62,00 | 60,75 | 61,60 | -1,00% | 467.110,00 |
| 13.11.2025 | 61,88 | 62,57 | 61,51 | 62,22 | 1,20% | 454.294,00 |
| 12.11.2025 | 61,59 | 61,83 | 60,95 | 61,48 | 0,11% | 565.049,00 |
| 11.11.2025 | 61,43 | 61,45 | 60,03 | 61,41 | 0,52% | 373.696,00 |
| 10.11.2025 | 61,75 | 62,02 | 60,25 | 61,09 | -0,63% | 449.601,00 |
| 07.11.2025 | 59,43 | 61,53 | 59,43 | 61,48 | 3,62% | 621.427,00 |
| 06.11.2025 | 60,25 | 60,46 | 58,99 | 59,33 | -1,89% | 520.621,00 |
| 05.11.2025 | 61,47 | 61,82 | 59,60 | 60,47 | -1,26% | 929.875,00 |
| 04.11.2025 | 63,00 | 66,49 | 61,18 | 61,24 | -7,07% | 924.432,00 |
| 03.11.2025 | 66,80 | 67,36 | 65,40 | 65,90 | -2,34% | 1.023.877,00 |
| 31.10.2025 | 66,90 | 67,74 | 65,59 | 67,48 | -0,12% | 649.514,00 |
| 30.10.2025 | 68,17 | 68,91 | 67,24 | 67,56 | -2,20% | 402.020,00 |
| 29.10.2025 | 70,58 | 71,40 | 68,46 | 69,08 | -2,70% | 444.580,00 |
| 28.10.2025 | 70,64 | 71,50 | 70,52 | 71,00 | -0,10% | 304.874,00 |
| 27.10.2025 | 71,52 | 71,86 | 70,95 | 71,07 | -0,38% | 294.499,00 |
| 24.10.2025 | 71,48 | 71,83 | 71,05 | 71,34 | -0,25% | 264.348,00 |
| 23.10.2025 | 70,20 | 72,63 | 70,20 | 71,52 | 0,67% | 245.817,00 |
| 22.10.2025 | 71,09 | 72,24 | 70,97 | 71,04 | -0,01% | 268.629,00 |
| 21.10.2025 | 70,48 | 71,55 | 70,33 | 71,05 | 0,62% | 295.091,00 |
| 20.10.2025 | 69,97 | 70,66 | 69,56 | 70,61 | 1,63% | 269.535,00 |
| 17.10.2025 | 68,86 | 69,56 | 68,67 | 69,48 | 0,51% | - |
| 16.10.2025 | 68,49 | 69,58 | 67,68 | 69,12 | 0,98% | 531.103,00 |
| 15.10.2025 | 68,58 | 69,62 | 68,03 | 68,45 | 0,53% | 632.059,00 |
| 14.10.2025 | 68,06 | 68,30 | 66,50 | 68,09 | -2,14% | 924.641,00 |
| 13.10.2025 | 69,97 | 70,92 | 69,56 | 69,58 | 0,58% | 379.096,00 |
| 10.10.2025 | 71,79 | 71,95 | 69,05 | 69,18 | -2,89% | 564.314,00 |
| 09.10.2025 | 73,22 | 73,22 | 71,07 | 71,24 | -2,45% | 505.393,00 |
| 08.10.2025 | 73,82 | 73,82 | 72,59 | 73,03 | -0,50% | 276.610,00 |
| 07.10.2025 | 75,39 | 75,77 | 73,09 | 73,40 | -2,77% | 606.561,00 |
| 06.10.2025 | 75,34 | 76,05 | 75,00 | 75,49 | 0,43% | 261.067,00 |
| 03.10.2025 | 75,34 | 76,14 | 74,90 | 75,17 | -0,57% | 275.516,00 |
| 02.10.2025 | 75,28 | 76,12 | 74,93 | 75,60 | 0,43% | 304.798,00 |
| 01.10.2025 | 75,60 | 76,12 | 74,90 | 75,28 | -1,01% | 416.095,00 |
| 30.09.2025 | 75,86 | 76,70 | 75,56 | 76,05 | -0,21% | 396.338,00 |
| 29.09.2025 | 77,56 | 77,56 | 75,81 | 76,21 | -1,32% | 291.203,00 |
| 26.09.2025 | 75,66 | 77,90 | 75,66 | 77,23 | 2,28% | 340.904,00 |
| 25.09.2025 | 75,65 | 75,82 | 74,81 | 75,51 | -0,51% | 506.200,00 |
| 24.09.2025 | 76,33 | 77,34 | 75,79 | 75,90 | -0,73% | 320.321,00 |
| 23.09.2025 | 76,36 | 77,18 | 76,24 | 76,46 | 0,26% | 326.444,00 |
| 22.09.2025 | 77,10 | 77,11 | 75,58 | 76,26 | -1,61% | 242.766,00 |
| 19.09.2025 | 78,26 | 78,26 | 76,62 | 77,51 | -0,74% | 870.553,00 |
| 18.09.2025 | 77,50 | 78,46 | 76,93 | 78,09 | 1,46% | 234.987,00 |
| 17.09.2025 | 77,91 | 80,37 | 76,69 | 76,97 | -1,21% | 361.514,00 |
| 16.09.2025 | 79,16 | 79,17 | 77,77 | 77,91 | -1,29% | 306.218,00 |
| 15.09.2025 | 79,41 | 80,00 | 78,44 | 78,93 | -0,09% | 284.114,00 |
| 12.09.2025 | 81,45 | 81,73 | 78,95 | 79,00 | -3,03% | 317.280,00 |