24,273€
-2,57%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,91 | 25,08 | 24,11 | 24,27 | -2,59% | 200,00 |
| 03.12.2024 | 24,94 | 25,06 | 24,68 | 24,91 | -0,11% | - |
| 02.12.2024 | 25,20 | 25,66 | 24,66 | 24,94 | -1,19% | 210,00 |
| 29.11.2024 | 25,11 | 25,65 | 24,94 | 25,24 | 0,52% | 150,00 |
| 28.11.2024 | 25,35 | 25,54 | 25,11 | 25,11 | -0,94% | - |
| 27.11.2024 | 25,67 | 25,67 | 25,14 | 25,35 | -1,02% | - |
| 26.11.2024 | 25,75 | 26,01 | 25,38 | 25,61 | -0,56% | - |
| 25.11.2024 | 26,58 | 26,86 | 25,70 | 25,75 | -3,08% | 345,00 |
| 22.11.2024 | 26,22 | 26,63 | 25,93 | 26,57 | 1,35% | 22,00 |
| 21.11.2024 | 25,45 | 26,27 | 25,33 | 26,22 | 3,57% | - |
| 20.11.2024 | 24,82 | 25,52 | 24,68 | 25,31 | 2,00% | - |
| 19.11.2024 | 24,63 | 24,93 | 24,43 | 24,82 | 0,73% | - |
| 18.11.2024 | 24,26 | 24,80 | 24,11 | 24,64 | 1,57% | 2,00 |
| 15.11.2024 | 24,01 | 24,80 | 23,83 | 24,26 | 0,38% | - |
| 14.11.2024 | 24,06 | 24,54 | 23,97 | 24,16 | -0,20% | - |
| 13.11.2024 | 23,81 | 24,51 | 23,79 | 24,21 | 1,67% | - |
| 12.11.2024 | 23,82 | 24,10 | 23,72 | 23,81 | -0,02% | 45,00 |
| 11.11.2024 | 22,94 | 23,95 | 22,53 | 23,82 | 3,83% | - |
| 08.11.2024 | 22,72 | 22,97 | 22,44 | 22,94 | 0,96% | - |
| 07.11.2024 | 22,87 | 23,00 | 22,36 | 22,72 | -0,63% | - |
| 06.11.2024 | 21,75 | 23,13 | 21,75 | 22,87 | 7,12% | - |
| 05.11.2024 | 21,22 | 21,49 | 21,08 | 21,35 | 0,60% | - |
| 04.11.2024 | 20,88 | 21,33 | 20,84 | 21,22 | 1,14% | - |
| 01.11.2024 | 22,35 | 22,39 | 20,86 | 20,98 | -6,15% | - |
| 31.10.2024 | 22,26 | 22,40 | 21,90 | 22,36 | 0,42% | - |
| 30.10.2024 | 21,93 | 22,43 | 21,92 | 22,26 | 1,50% | - |
| 29.10.2024 | 22,06 | 22,16 | 21,88 | 21,93 | -0,57% | - |
| 28.10.2024 | 22,18 | 22,18 | 21,43 | 22,06 | -0,08% | - |
| 25.10.2024 | 22,22 | 22,34 | 21,98 | 22,08 | -0,65% | - |
| 24.10.2024 | 21,82 | 22,22 | 21,82 | 22,22 | 1,84% | - |
| 23.10.2024 | 21,78 | 22,03 | 21,72 | 21,82 | 0,20% | - |
| 22.10.2024 | 22,15 | 22,19 | 21,77 | 21,78 | -1,67% | - |
| 21.10.2024 | 21,93 | 22,23 | 21,85 | 22,15 | 0,98% | 160,00 |
| 18.10.2024 | 22,26 | 22,31 | 21,56 | 21,93 | -1,47% | - |
| 17.10.2024 | 21,93 | 22,39 | 21,78 | 22,26 | 1,52% | 70,00 |
| 16.10.2024 | 22,16 | 22,35 | 21,82 | 21,93 | -1,05% | 46,00 |
| 15.10.2024 | 22,40 | 22,51 | 21,73 | 22,16 | -1,06% | 2.358,00 |
| 14.10.2024 | 22,71 | 22,87 | 22,22 | 22,40 | -1,42% | - |
| 11.10.2024 | 22,41 | 22,85 | 22,12 | 22,72 | 1,55% | - |
| 10.10.2024 | 22,27 | 22,48 | 22,01 | 22,37 | 0,69% | - |
| 09.10.2024 | 22,25 | 22,41 | 21,99 | 22,22 | -0,12% | - |
| 08.10.2024 | 22,45 | 22,45 | 21,94 | 22,25 | -0,90% | - |
| 07.10.2024 | 22,66 | 22,94 | 22,45 | 22,45 | -0,63% | 100,00 |
| 04.10.2024 | 22,46 | 22,81 | 22,27 | 22,59 | 0,51% | - |
| 03.10.2024 | 22,17 | 22,50 | 21,98 | 22,48 | 1,46% | - |
| 02.10.2024 | 21,82 | 22,45 | 21,82 | 22,15 | 1,08% | - |
| 01.10.2024 | 21,51 | 22,25 | 21,16 | 21,92 | 1,99% | 150,00 |
| 30.09.2024 | 21,25 | 21,57 | 21,13 | 21,49 | 1,21% | 112,00 |
| 27.09.2024 | 20,63 | 21,34 | 20,63 | 21,23 | 2,42% | - |
| 26.09.2024 | 21,02 | 21,02 | 20,43 | 20,73 | -1,41% | - |
| 25.09.2024 | 21,25 | 21,47 | 20,89 | 21,03 | -1,59% | - |
| 24.09.2024 | 21,57 | 22,00 | 21,23 | 21,37 | -0,96% | - |
| 23.09.2024 | 20,95 | 21,78 | 20,95 | 21,57 | 2,12% | - |
| 20.09.2024 | 21,18 | 21,25 | 20,84 | 21,13 | -0,35% | - |
| 19.09.2024 | 21,02 | 21,37 | 20,95 | 21,20 | 1,33% | - |
| 18.09.2024 | 20,73 | 21,09 | 20,55 | 20,92 | 0,93% | - |
| 17.09.2024 | 20,61 | 20,89 | 20,42 | 20,73 | 0,56% | 150,00 |
| 16.09.2024 | 20,63 | 20,74 | 20,32 | 20,62 | -0,08% | - |
| 13.09.2024 | 20,56 | 20,86 | 20,42 | 20,63 | 0,08% | - |
| 12.09.2024 | 20,74 | 21,07 | 20,31 | 20,62 | -0,51% | - |
| 11.09.2024 | 20,58 | 20,80 | 20,27 | 20,72 | 0,69% | - |
| 10.09.2024 | 20,74 | 20,91 | 20,28 | 20,58 | -0,77% | - |
| 09.09.2024 | 20,66 | 20,97 | 20,62 | 20,74 | 0,19% | - |
| 06.09.2024 | 21,34 | 21,41 | 20,56 | 20,70 | -3,00% | 260,00 |
| 05.09.2024 | 21,19 | 21,53 | 21,05 | 21,34 | 0,74% | - |
| 04.09.2024 | 21,62 | 21,86 | 21,10 | 21,18 | -2,05% | - |
| 03.09.2024 | 21,90 | 22,15 | 21,25 | 21,62 | -1,27% | - |
| 02.09.2024 | 21,98 | 22,15 | 21,89 | 21,90 | -0,42% | 100,00 |
| 30.08.2024 | 22,01 | 22,16 | 21,75 | 21,99 | -0,07% | 10,00 |
| 29.08.2024 | 21,61 | 22,15 | 21,57 | 22,01 | 1,70% | 4,00 |
| 28.08.2024 | 21,72 | 21,72 | 21,40 | 21,64 | -0,07% | - |
| 27.08.2024 | 21,71 | 21,93 | 21,45 | 21,66 | -0,28% | - |
| 26.08.2024 | 21,56 | 22,06 | 21,45 | 21,72 | 0,71% | - |
| 23.08.2024 | 21,48 | 21,69 | 21,28 | 21,56 | 0,40% | - |
| 22.08.2024 | 21,44 | 21,63 | 21,41 | 21,48 | 0,16% | - |
| 21.08.2024 | 21,61 | 21,91 | 21,30 | 21,44 | -0,76% | 10,00 |
| 20.08.2024 | 22,13 | 22,34 | 21,48 | 21,61 | -2,36% | - |
| 19.08.2024 | 21,80 | 22,23 | 21,61 | 22,13 | 1,55% | - |
| 16.08.2024 | 22,05 | 22,05 | 21,76 | 21,79 | -1,08% | - |
| 15.08.2024 | 21,73 | 22,21 | 21,58 | 22,03 | 1,38% | 60,00 |
| 14.08.2024 | 21,81 | 21,91 | 21,58 | 21,73 | -0,36% | 150,00 |
| 13.08.2024 | 22,27 | 22,42 | 21,64 | 21,81 | -2,16% | - |
| 12.08.2024 | 22,09 | 22,39 | 22,03 | 22,29 | 0,92% | - |
| 09.08.2024 | 21,97 | 22,22 | 21,80 | 22,09 | 0,63% | - |
| 08.08.2024 | 21,45 | 22,03 | 21,38 | 21,95 | 2,28% | - |
| 07.08.2024 | 21,59 | 22,12 | 21,33 | 21,46 | -0,24% | 30,00 |
| 06.08.2024 | 21,23 | 21,77 | 21,23 | 21,51 | 1,47% | - |
| 05.08.2024 | 22,17 | 22,17 | 21,14 | 21,20 | -4,38% | 5,00 |
| 02.08.2024 | 23,11 | 23,43 | 22,00 | 22,17 | -3,99% | 94,00 |
| 01.08.2024 | 23,91 | 24,15 | 22,96 | 23,09 | -3,21% | - |
| 31.07.2024 | 23,88 | 24,27 | 23,78 | 23,86 | -0,09% | - |
| 30.07.2024 | 23,79 | 24,01 | 23,65 | 23,88 | 0,55% | - |
| 29.07.2024 | 23,75 | 23,98 | 23,46 | 23,75 | 0,25% | - |
| 26.07.2024 | 23,65 | 23,84 | 23,47 | 23,69 | -0,03% | - |
| 25.07.2024 | 23,84 | 24,01 | 23,65 | 23,70 | -0,61% | - |
| 24.07.2024 | 24,10 | 24,35 | 23,74 | 23,84 | -1,04% | - |
| 23.07.2024 | 24,61 | 24,65 | 24,00 | 24,09 | -2,09% | - |
| 22.07.2024 | 24,63 | 24,69 | 24,31 | 24,61 | -0,05% | 100,00 |
| 19.07.2024 | 24,91 | 25,08 | 24,49 | 24,62 | -1,15% | - |
| 18.07.2024 | 24,77 | 25,24 | 24,71 | 24,91 | 0,60% | - |