95,343$
-4,74%
Echtzeit-Aktienkurs Cabot Corp
Bid:
Ask:
Aktienkurse zur Cabot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 100,31 | 100,83 | 94,24 | 94,97 | -5,12% | 469.029,00 |
| 17.12.2024 | 101,38 | 101,74 | 99,80 | 100,09 | -1,79% | 447.127,00 |
| 16.12.2024 | 103,03 | 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 | 104,46 | 105,72 | 103,89 | 104,09 | -0,88% | 244.266,00 |
| 11.12.2024 | 106,83 | 106,83 | 104,63 | 105,01 | -0,86% | 315.320,00 |
| 10.12.2024 | 106,53 | 107,99 | 105,00 | 105,92 | -0,58% | 350.466,00 |
| 09.12.2024 | 106,66 | 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 | 107,82 | 107,82 | 103,40 | 103,66 | -3,67% | 440.338,00 |
| 04.12.2024 | 113,75 | 115,16 | 107,38 | 107,61 | -2,70% | 515.325,00 |
| 03.12.2024 | 112,81 | 112,83 | 109,61 | 110,60 | -1,62% | 270.765,00 |
| 02.12.2024 | 110,25 | 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 |
| 27.11.2024 | 110,84 | 112,49 | 109,37 | 109,50 | -0,99% | 386.761,00 |
| 26.11.2024 | 112,93 | 112,93 | 110,50 | 110,59 | -2,61% | 293.919,00 |
| 25.11.2024 | 111,56 | 114,71 | 111,25 | 113,55 | 2,89% | 492.457,00 |
| 22.11.2024 | 108,87 | 110,52 | 108,78 | 110,36 | 1,56% | 398.012,00 |
| 21.11.2024 | 107,43 | 109,45 | 107,34 | 108,67 | 1,36% | 276.070,00 |
| 20.11.2024 | 107,54 | 107,84 | 105,92 | 107,21 | -0,53% | 684.336,00 |
| 19.11.2024 | 107,01 | 108,12 | 106,79 | 107,78 | -0,96% | 313.125,00 |
| 18.11.2024 | 109,05 | 110,41 | 108,65 | 108,82 | 0,01% | 191.822,00 |
| 15.11.2024 | 109,82 | 110,45 | 108,50 | 108,81 | -0,34% | 234.281,00 |
| 14.11.2024 | 111,21 | 111,29 | 108,48 | 109,18 | -1,60% | 340.451,00 |
| 13.11.2024 | 113,00 | 113,82 | 110,92 | 110,95 | -1,41% | 515.461,00 |
| 12.11.2024 | 115,61 | 116,74 | 112,36 | 112,54 | -3,40% | 501.770,00 |
| 11.11.2024 | 114,57 | 117,25 | 114,40 | 116,50 | 1,31% | 654.049,00 |
| 08.11.2024 | 114,95 | 115,72 | 112,82 | 114,99 | -1,38% | 522.848,00 |
| 07.11.2024 | 117,09 | 117,46 | 115,44 | 116,60 | -0,34% | 499.039,00 |
| 06.11.2024 | 115,01 | 117,37 | 114,23 | 117,00 | 7,48% | 765.167,00 |
| 05.11.2024 | 107,67 | 110,54 | 104,16 | 108,86 | -1,12% | 742.142,00 |
| 04.11.2024 | 108,80 | 111,40 | 108,80 | 110,09 | 0,98% | 709.694,00 |
| 01.11.2024 | 108,78 | 109,38 | 107,51 | 109,02 | 1,10% | 599.616,00 |
| 31.10.2024 | 109,98 | 110,50 | 107,79 | 107,83 | -2,19% | 491.092,00 |
| 30.10.2024 | 108,71 | 111,01 | 108,68 | 110,24 | 1,26% | 341.840,00 |
| 29.10.2024 | 109,60 | 109,60 | 108,51 | 108,87 | -1,26% | 469.277,00 |
| 28.10.2024 | 109,91 | 111,22 | 109,36 | 110,26 | 0,92% | 262.243,00 |
| 25.10.2024 | 110,45 | 111,54 | 109,13 | 109,26 | -1,02% | 264.720,00 |
| 24.10.2024 | 110,15 | 110,44 | 108,40 | 110,39 | 1,10% | 292.987,00 |
| 23.10.2024 | 110,00 | 110,77 | 108,33 | 109,19 | -1,55% | 284.126,00 |
| 22.10.2024 | 112,19 | 112,31 | 110,84 | 110,91 | -1,73% | 296.451,00 |
| 21.10.2024 | 114,65 | 114,65 | 112,56 | 112,86 | -1,52% | 215.042,00 |
| 18.10.2024 | 115,29 | 115,29 | 113,21 | 114,60 | -0,24% | 234.028,00 |
| 17.10.2024 | 116,86 | 116,86 | 114,40 | 114,88 | -1,01% | 275.888,00 |
| 16.10.2024 | 113,85 | 117,14 | 113,85 | 116,05 | 2,33% | 264.138,00 |
| 15.10.2024 | 113,26 | 115,49 | 113,05 | 113,41 | -0,37% | 217.796,00 |
| 14.10.2024 | 111,82 | 114,13 | 111,40 | 113,83 | 1,26% | 169.667,00 |
| 11.10.2024 | 111,17 | 112,82 | 111,03 | 112,41 | 1,48% | 153.783,00 |
| 10.10.2024 | 110,03 | 110,90 | 109,44 | 110,77 | -0,12% | 186.588,00 |
| 09.10.2024 | 110,77 | 112,02 | 110,01 | 110,90 | 0,33% | 217.866,00 |
| 08.10.2024 | 110,58 | 111,27 | 109,23 | 110,54 | -0,23% | 219.635,00 |
| 07.10.2024 | 109,67 | 110,81 | 109,08 | 110,80 | 0,29% | 156.369,00 |
| 04.10.2024 | 110,90 | 111,20 | 109,48 | 110,48 | 1,41% | 149.464,00 |
| 03.10.2024 | 109,45 | 110,27 | 108,62 | 108,94 | -1,49% | 171.776,00 |
| 02.10.2024 | 111,16 | 111,77 | 109,88 | 110,59 | -0,24% | 156.904,00 |
| 01.10.2024 | 111,52 | 111,52 | 109,58 | 110,86 | -0,81% | 168.290,00 |
| 30.09.2024 | 110,31 | 112,00 | 110,15 | 111,77 | 0,85% | 289.314,00 |
| 27.09.2024 | 112,51 | 113,12 | 109,81 | 110,83 | -0,71% | 1.941.848,00 |
| 26.09.2024 | 110,19 | 112,20 | 110,02 | 111,62 | 3,08% | 235.089,00 |
| 25.09.2024 | 110,88 | 111,77 | 108,20 | 108,29 | -1,75% | 530.952,00 |
| 24.09.2024 | 110,55 | 111,41 | 108,60 | 110,22 | 0,80% | 203.411,00 |
| 23.09.2024 | 110,92 | 111,42 | 108,20 | 109,34 | -0,84% | 324.973,00 |
| 20.09.2024 | 110,53 | 111,28 | 109,25 | 110,27 | -0,83% | 746.411,00 |
| 19.09.2024 | 111,10 | 111,64 | 108,62 | 111,19 | 3,10% | 442.614,00 |
| 18.09.2024 | 107,72 | 110,98 | 107,02 | 107,85 | 0,40% | 261.385,00 |
| 17.09.2024 | 106,55 | 108,39 | 105,96 | 107,42 | 1,77% | 252.258,00 |
| 16.09.2024 | 105,49 | 105,98 | 104,50 | 105,55 | 0,76% | 251.935,00 |
| 13.09.2024 | 104,01 | 105,05 | 103,77 | 104,75 | 2,09% | 189.699,00 |
| 12.09.2024 | 101,81 | 103,00 | 100,70 | 102,61 | 1,14% | 190.978,00 |
| 11.09.2024 | 100,65 | 101,61 | 97,51 | 101,45 | 0,72% | 207.494,00 |
| 10.09.2024 | 100,45 | 101,11 | 99,21 | 100,72 | 0,12% | 292.734,00 |
| 09.09.2024 | 99,30 | 101,07 | 97,85 | 100,60 | 1,32% | 672.307,00 |
| 06.09.2024 | 99,15 | 100,56 | 98,22 | 99,29 | -0,42% | 349.909,00 |
| 05.09.2024 | 101,13 | 101,24 | 99,36 | 99,71 | -1,51% | 267.366,00 |
| 04.09.2024 | 100,86 | 102,03 | 100,50 | 101,24 | 0,06% | 302.093,00 |
| 03.09.2024 | 103,75 | 104,56 | 100,78 | 101,18 | -3,74% | 394.665,00 |
| 30.08.2024 | 104,41 | 105,28 | 103,56 | 105,11 | 0,82% | 320.115,00 |
| 29.08.2024 | 104,14 | 105,83 | 103,43 | 104,26 | 1,13% | 268.743,00 |
| 28.08.2024 | 102,82 | 104,32 | 102,82 | 103,09 | -0,38% | 199.047,00 |
| 27.08.2024 | 103,54 | 104,50 | 103,14 | 103,48 | -1,14% | 403.189,00 |
| 26.08.2024 | 105,42 | 106,92 | 104,49 | 104,67 | 0,41% | 285.502,00 |
| 23.08.2024 | 102,49 | 105,30 | 101,98 | 104,24 | 2,82% | 466.660,00 |
| 22.08.2024 | 101,32 | 102,51 | 101,18 | 101,38 | 0,36% | 627.383,00 |
| 21.08.2024 | 99,60 | 101,13 | 99,02 | 101,02 | 2,30% | 238.133,00 |
| 20.08.2024 | 99,84 | 101,02 | 98,72 | 98,75 | -2,12% | 274.182,00 |
| 19.08.2024 | 99,24 | 101,34 | 99,24 | 100,89 | 1,64% | 310.950,00 |
| 16.08.2024 | 98,14 | 99,48 | 97,80 | 99,26 | 0,90% | 310.400,00 |
| 15.08.2024 | 97,89 | 99,46 | 96,94 | 98,37 | 3,08% | 253.358,00 |
| 14.08.2024 | 95,53 | 95,55 | 94,10 | 95,43 | 0,41% | 344.597,00 |
| 13.08.2024 | 95,58 | 96,22 | 94,10 | 95,04 | -0,20% | 469.420,00 |
| 12.08.2024 | 96,15 | 97,11 | 94,91 | 95,23 | -0,96% | 317.703,00 |
| 09.08.2024 | 97,47 | 97,93 | 96,12 | 96,15 | -1,11% | 403.562,00 |
| 08.08.2024 | 98,06 | 99,25 | 96,93 | 97,23 | 0,64% | 473.398,00 |
| 07.08.2024 | 102,89 | 103,57 | 96,23 | 96,61 | -4,54% | 599.212,00 |
| 06.08.2024 | 94,85 | 103,12 | 94,14 | 101,20 | 16,38% | 1.111.301,00 |
| 05.08.2024 | 85,86 | 87,17 | 83,53 | 86,96 | -3,28% | 1.003.199,00 |
| 02.08.2024 | 93,44 | 94,24 | 88,12 | 89,91 | -6,93% | 828.053,00 |
| 01.08.2024 | 100,39 | 101,25 | 95,52 | 96,60 | -3,68% | 524.173,00 |
| 31.07.2024 | 100,00 | 102,44 | 98,90 | 100,29 | 1,06% | 475.461,00 |
| 30.07.2024 | 98,90 | 100,13 | 98,38 | 99,24 | 0,57% | 315.918,00 |