78,855$
-0,82%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,31 | 79,39 | 78,33 | 78,62 | -1,13% | - |
| 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 |
| 07.02.2025 | 87,97 | 87,97 | 85,74 | 86,21 | -1,90% | 484.546,00 |
| 06.02.2025 | 88,00 | 89,07 | 87,01 | 87,88 | 0,71% | 435.015,00 |
| 05.02.2025 | 88,01 | 88,67 | 86,93 | 87,26 | -1,05% | 476.686,00 |
| 04.02.2025 | 85,61 | 89,16 | 84,31 | 88,19 | 3,91% | 692.819,00 |
| 03.02.2025 | 84,81 | 85,55 | 83,60 | 84,87 | -1,85% | 508.974,00 |
| 31.01.2025 | 86,87 | 87,70 | 85,40 | 86,47 | -0,88% | 513.211,00 |
| 30.01.2025 | 88,05 | 88,56 | 86,50 | 87,24 | -0,29% | 366.238,00 |
| 29.01.2025 | 87,44 | 88,59 | 86,86 | 87,49 | -0,35% | 286.341,00 |
| 28.01.2025 | 88,50 | 88,75 | 87,58 | 87,80 | -0,35% | 379.744,00 |
| 27.01.2025 | 88,50 | 89,37 | 87,50 | 88,11 | -0,23% | 466.432,00 |
| 24.01.2025 | 89,47 | 89,79 | 87,80 | 88,31 | -1,23% | 466.391,00 |
| 23.01.2025 | 91,08 | 92,15 | 88,54 | 89,41 | -2,37% | 503.990,00 |
| 22.01.2025 | 92,35 | 92,59 | 90,47 | 91,58 | -1,01% | 283.323,00 |
| 21.01.2025 | 91,85 | 92,89 | 91,85 | 92,51 | 1,36% | 272.757,00 |
| 17.01.2025 | 91,18 | 91,95 | 90,00 | 91,27 | 1,19% | 428.655,00 |
| 16.01.2025 | 90,59 | 91,56 | 89,53 | 90,20 | -0,86% | 268.648,00 |
| 15.01.2025 | 91,54 | 91,80 | 89,86 | 90,98 | 1,80% | 316.982,00 |
| 14.01.2025 | 89,70 | 91,00 | 88,53 | 89,37 | 0,04% | 317.469,00 |
| 13.01.2025 | 85,99 | 89,40 | 85,99 | 89,33 | 3,02% | 307.150,00 |
| 10.01.2025 | 85,60 | 87,16 | 85,04 | 86,71 | -1,13% | 366.620,00 |
| 08.01.2025 | 88,01 | 88,53 | 87,01 | 87,70 | -1,15% | 294.120,00 |
| 07.01.2025 | 88,53 | 89,29 | 87,70 | 88,72 | -0,01% | 333.255,00 |
| 06.01.2025 | 89,37 | 90,32 | 88,66 | 88,73 | 0,26% | 246.085,00 |
| 03.01.2025 | 89,15 | 89,15 | 87,85 | 88,50 | -0,43% | 295.180,00 |
| 02.01.2025 | 91,50 | 92,21 | 88,83 | 88,88 | -2,66% | 275.085,00 |
| 31.12.2024 | 91,15 | 92,34 | 90,87 | 91,31 | 0,74% | 316.059,00 |
| 30.12.2024 | 91,14 | 91,41 | 89,91 | 90,64 | -1,13% | 289.320,00 |
| 27.12.2024 | 92,17 | 93,24 | 91,02 | 91,68 | -1,14% | 251.689,00 |
| 26.12.2024 | 91,92 | 93,16 | 91,60 | 92,74 | 0,21% | 212.100,00 |
| 24.12.2024 | 92,34 | 92,78 | 91,27 | 92,55 | 0,57% | 156.776,00 |
| 23.12.2024 | 92,53 | 92,73 | 91,04 | 92,03 | -0,39% | 392.746,00 |
| 20.12.2024 | 92,22 | 93,97 | 91,92 | 92,39 | -0,45% | 1.531.906,00 |
| 19.12.2024 | 95,95 | 96,39 | 92,59 | 92,81 | -2,27% | 520.758,00 |
| 18.12.2024 | 100,57 | 100,83 | 94,24 | 94,97 | -5,12% | 512.094,00 |
| 17.12.2024 | 101,38 | 101,74 | 99,80 | 100,09 | -1,79% | 447.127,00 |
| 16.12.2024 | 102,78 | 103,76 | 101,59 | 101,91 | -1,42% | 238.424,00 |
| 13.12.2024 | 103,41 | 104,12 | 102,44 | 103,38 | -0,68% | 396.741,00 |
| 12.12.2024 | 104,87 | 105,72 | 103,89 | 104,09 | -0,88% | 244.266,00 |
| 11.12.2024 | 106,54 | 106,83 | 104,63 | 105,01 | -0,86% | 315.320,00 |
| 10.12.2024 | 106,48 | 107,99 | 105,00 | 105,92 | -0,58% | 350.466,00 |
| 09.12.2024 | 106,60 | 108,93 | 106,00 | 106,54 | 1,44% | 358.102,00 |
| 06.12.2024 | 104,65 | 105,39 | 103,78 | 105,03 | 1,32% | 340.057,00 |
| 05.12.2024 | 107,25 | 107,82 | 103,40 | 103,66 | -3,67% | 440.338,00 |
| 04.12.2024 | 115,16 | 115,16 | 107,38 | 107,61 | -2,70% | 515.325,00 |
| 03.12.2024 | 112,83 | 112,83 | 109,61 | 110,60 | -1,62% | 270.765,00 |
| 02.12.2024 | 110,10 | 113,15 | 108,74 | 112,42 | 2,55% | 437.881,00 |
| 29.11.2024 | 109,71 | 110,31 | 109,03 | 109,62 | 0,11% | 223.914,00 |