26,995€
-0,08%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 27,23 | 27,27 | 27,16 | 27,16 | 0,54% | - |
| 19.02.2026 | 26,76 | 27,69 | 26,56 | 27,02 | 1,09% | - |
| 18.02.2026 | 26,18 | 26,94 | 26,16 | 26,73 | 1,92% | - |
| 17.02.2026 | 26,76 | 26,86 | 25,92 | 26,22 | -2,04% | 303,00 |
| 16.02.2026 | 26,43 | 26,80 | 26,37 | 26,77 | 1,20% | - |
| 13.02.2026 | 26,03 | 26,59 | 25,76 | 26,45 | 1,74% | - |
| 12.02.2026 | 26,68 | 26,68 | 25,62 | 26,00 | -1,91% | 151,00 |
| 11.02.2026 | 25,54 | 26,65 | 25,51 | 26,50 | 3,20% | - |
| 10.02.2026 | 25,56 | 25,75 | 25,36 | 25,68 | 0,36% | 100,00 |
| 09.02.2026 | 25,96 | 25,96 | 25,43 | 25,59 | -1,35% | 1,00 |
| 06.02.2026 | 25,61 | 26,20 | 25,41 | 25,94 | 0,57% | - |
| 05.02.2026 | 25,83 | 25,94 | 25,23 | 25,79 | 0,67% | - |
| 04.02.2026 | 24,19 | 25,97 | 24,03 | 25,62 | 5,01% | 100,00 |
| 03.02.2026 | 23,59 | 24,40 | 22,61 | 24,40 | 2,91% | - |
| 02.02.2026 | 23,61 | 24,14 | 23,26 | 23,71 | -0,86% | 1.212,00 |
| 30.01.2026 | 23,45 | 24,14 | 23,19 | 23,91 | 1,23% | 944,00 |
| 29.01.2026 | 23,25 | 24,31 | 22,93 | 23,62 | 1,59% | 463,00 |
| 28.01.2026 | 22,97 | 23,46 | 22,83 | 23,25 | 1,71% | - |
| 27.01.2026 | 23,11 | 23,33 | 22,57 | 22,86 | -0,97% | 100,00 |
| 26.01.2026 | 23,24 | 23,81 | 22,83 | 23,09 | -0,45% | 46,00 |
| 23.01.2026 | 23,22 | 23,65 | 23,06 | 23,19 | -0,25% | 235,00 |
| 22.01.2026 | 22,89 | 23,33 | 22,56 | 23,25 | 1,45% | - |
| 21.01.2026 | 22,42 | 23,20 | 22,35 | 22,92 | 2,47% | - |
| 20.01.2026 | 22,33 | 22,81 | 22,07 | 22,36 | 0,30% | - |
| 19.01.2026 | 22,10 | 22,38 | 21,88 | 22,30 | 0,29% | 1,00 |
| 16.01.2026 | 22,34 | 22,72 | 21,95 | 22,23 | 0,06% | - |
| 15.01.2026 | 21,78 | 23,86 | 21,44 | 22,22 | 2,53% | - |
| 14.01.2026 | 21,67 | 22,04 | 21,44 | 21,67 | -0,33% | - |
| 13.01.2026 | 21,49 | 21,90 | 21,14 | 21,74 | 2,29% | - |
| 12.01.2026 | 21,38 | 21,55 | 21,15 | 21,26 | -0,28% | 467,00 |
| 09.01.2026 | 21,94 | 22,08 | 21,25 | 21,32 | -3,10% | 12,00 |
| 08.01.2026 | 21,71 | 22,13 | 21,46 | 22,00 | 1,86% | 200,00 |
| 07.01.2026 | 21,45 | 21,91 | 21,17 | 21,60 | 0,76% | - |
| 06.01.2026 | 22,03 | 22,18 | 21,35 | 21,43 | -1,80% | 150,00 |
| 05.01.2026 | 23,03 | 23,30 | 21,36 | 21,83 | -3,84% | 25,00 |
| 02.01.2026 | 22,17 | 22,75 | 22,17 | 22,70 | 1,62% | - |
| 30.12.2025 | 22,17 | 22,37 | 22,17 | 22,34 | 0,47% | 5,00 |
| 29.12.2025 | 22,04 | 22,32 | 21,94 | 22,23 | 0,77% | - |
| 23.12.2025 | 21,79 | 22,07 | 21,66 | 22,06 | 1,61% | - |
| 22.12.2025 | 21,67 | 21,95 | 21,55 | 21,71 | 0,13% | - |
| 19.12.2025 | 21,69 | 21,93 | 21,55 | 21,68 | 0,28% | - |
| 18.12.2025 | 22,03 | 22,10 | 21,57 | 21,62 | -1,76% | - |
| 17.12.2025 | 21,56 | 22,06 | 21,49 | 22,01 | 2,27% | - |
| 16.12.2025 | 22,28 | 22,68 | 21,39 | 21,52 | -3,58% | - |
| 15.12.2025 | 22,37 | 22,79 | 22,04 | 22,32 | -0,78% | - |
| 12.12.2025 | 22,69 | 22,85 | 22,41 | 22,50 | -0,10% | 94,00 |
| 11.12.2025 | 23,05 | 23,14 | 22,35 | 22,52 | -2,50% | 182,00 |
| 10.12.2025 | 23,11 | 23,34 | 22,73 | 23,10 | -0,11% | 30,00 |
| 09.12.2025 | 22,95 | 23,14 | 22,75 | 23,12 | 1,31% | 490,00 |
| 08.12.2025 | 23,52 | 23,78 | 22,77 | 22,82 | -3,42% | 150,00 |
| 05.12.2025 | 23,53 | 24,02 | 23,38 | 23,63 | 0,65% | 407,00 |
| 04.12.2025 | 23,37 | 23,67 | 23,11 | 23,48 | 1,36% | 69,00 |
| 03.12.2025 | 22,70 | 23,18 | 22,55 | 23,16 | 1,78% | 150,00 |
| 02.12.2025 | 23,20 | 23,43 | 22,74 | 22,76 | -2,09% | 645,00 |
| 01.12.2025 | 23,14 | 23,54 | 22,93 | 23,24 | 0,51% | 1.194,00 |
| 28.11.2025 | 22,91 | 23,18 | 22,71 | 23,13 | 1,27% | - |
| 27.11.2025 | 22,70 | 22,85 | 22,70 | 22,84 | -0,10% | 50,00 |
| 26.11.2025 | 22,33 | 22,93 | 22,24 | 22,86 | 2,28% | - |
| 25.11.2025 | 22,74 | 22,74 | 22,23 | 22,35 | -1,81% | - |
| 24.11.2025 | 22,35 | 22,83 | 22,13 | 22,76 | 1,89% | - |
| 21.11.2025 | 22,03 | 22,38 | 21,77 | 22,34 | 1,34% | - |
| 20.11.2025 | 22,33 | 22,97 | 22,04 | 22,04 | -1,45% | - |
| 19.11.2025 | 22,54 | 22,61 | 21,99 | 22,37 | -1,20% | - |
| 18.11.2025 | 22,40 | 22,69 | 22,11 | 22,64 | 0,79% | - |
| 17.11.2025 | 22,86 | 23,04 | 22,41 | 22,46 | -0,82% | - |
| 14.11.2025 | 22,37 | 22,69 | 21,90 | 22,65 | 2,29% | - |
| 13.11.2025 | 22,50 | 22,61 | 22,09 | 22,14 | -1,84% | - |
| 12.11.2025 | 23,03 | 23,12 | 22,55 | 22,56 | -2,37% | - |
| 11.11.2025 | 22,72 | 23,18 | 22,66 | 23,10 | 0,97% | - |
| 10.11.2025 | 23,12 | 23,29 | 22,61 | 22,88 | -0,40% | - |
| 07.11.2025 | 22,83 | 23,13 | 22,59 | 22,97 | 0,67% | - |
| 06.11.2025 | 22,44 | 23,07 | 22,27 | 22,82 | 1,74% | - |
| 05.11.2025 | 22,30 | 22,92 | 22,22 | 22,43 | -0,47% | 700,00 |
| 04.11.2025 | 20,86 | 22,69 | 20,37 | 22,54 | 7,21% | 221,00 |
| 03.11.2025 | 20,58 | 21,11 | 20,19 | 21,02 | 2,32% | 69,00 |
| 31.10.2025 | 20,18 | 20,63 | 19,99 | 20,54 | 1,59% | - |
| 30.10.2025 | 20,03 | 20,46 | 20,00 | 20,22 | 0,48% | 100,00 |
| 29.10.2025 | 20,08 | 20,28 | 19,91 | 20,12 | 0,20% | - |
| 28.10.2025 | 20,32 | 20,36 | 19,94 | 20,08 | -1,46% | 200,00 |
| 27.10.2025 | 20,36 | 20,50 | 20,11 | 20,38 | 0,62% | - |
| 24.10.2025 | 20,43 | 20,59 | 20,19 | 20,26 | -0,31% | - |
| 23.10.2025 | 20,35 | 20,51 | 20,07 | 20,32 | 0,74% | - |
| 22.10.2025 | 20,21 | 20,46 | 19,91 | 20,17 | 0,26% | - |
| 21.10.2025 | 20,11 | 20,32 | 20,03 | 20,12 | -0,09% | - |
| 20.10.2025 | 19,56 | 20,22 | 19,42 | 20,13 | 3,47% | 105,00 |
| 17.10.2025 | 19,25 | 19,63 | 19,10 | 19,46 | 0,69% | 2,00 |
| 16.10.2025 | 19,94 | 20,07 | 19,31 | 19,32 | -3,07% | 6,00 |
| 15.10.2025 | 20,02 | 20,35 | 19,88 | 19,94 | -0,17% | - |
| 14.10.2025 | 19,92 | 20,13 | 19,54 | 19,97 | -0,16% | 2,00 |
| 13.10.2025 | 19,58 | 20,06 | 19,58 | 20,00 | 1,13% | 252,00 |
| 10.10.2025 | 20,39 | 20,46 | 19,78 | 19,78 | -3,09% | - |
| 09.10.2025 | 20,80 | 21,10 | 20,07 | 20,41 | -2,10% | - |
| 08.10.2025 | 21,23 | 21,25 | 20,42 | 20,85 | -0,31% | - |
| 07.10.2025 | 20,37 | 20,92 | 20,30 | 20,91 | 3,06% | - |
| 06.10.2025 | 19,93 | 20,46 | 19,88 | 20,29 | 1,79% | 110,00 |
| 03.10.2025 | 19,78 | 20,04 | 19,63 | 19,94 | 1,25% | - |
| 02.10.2025 | 20,46 | 20,51 | 19,62 | 19,69 | -3,69% | 102,00 |
| 01.10.2025 | 20,26 | 20,45 | 19,87 | 20,45 | 2,52% | 50,00 |
| 30.09.2025 | 20,15 | 20,30 | 19,80 | 19,94 | -0,74% | 1,00 |
| 29.09.2025 | 20,34 | 20,50 | 19,91 | 20,09 | -1,33% | 1,00 |