20,440€
-0,02%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,46 | 20,51 | 20,33 | 20,45 | 0,04% | - |
| 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 |
| 26.09.2025 | 20,26 | 20,71 | 20,19 | 20,36 | 0,18% | - |
| 25.09.2025 | 20,38 | 20,53 | 20,20 | 20,33 | 0,28% | 62,00 |
| 24.09.2025 | 19,96 | 20,54 | 19,84 | 20,27 | 1,47% | - |
| 23.09.2025 | 19,61 | 20,18 | 19,40 | 19,97 | 1,72% | - |
| 22.09.2025 | 20,04 | 20,06 | 19,41 | 19,64 | -1,51% | - |
| 19.09.2025 | 20,40 | 20,59 | 19,85 | 19,94 | -2,73% | 135,00 |
| 18.09.2025 | 20,63 | 20,98 | 20,42 | 20,50 | -0,79% | 1,00 |
| 17.09.2025 | 20,66 | 20,84 | 20,55 | 20,66 | 0,28% | 145,00 |
| 16.09.2025 | 20,64 | 20,74 | 20,40 | 20,60 | 0,18% | - |
| 15.09.2025 | 20,89 | 20,93 | 20,46 | 20,57 | -1,00% | - |
| 12.09.2025 | 20,74 | 21,10 | 20,64 | 20,77 | 0,04% | - |
| 11.09.2025 | 20,85 | 20,88 | 20,49 | 20,77 | 0,62% | 300,00 |
| 10.09.2025 | 20,51 | 20,75 | 20,31 | 20,64 | 0,79% | - |
| 09.09.2025 | 20,31 | 20,61 | 20,24 | 20,48 | 0,96% | - |
| 08.09.2025 | 20,60 | 20,72 | 20,26 | 20,28 | -0,75% | - |
| 05.09.2025 | 20,84 | 21,04 | 20,23 | 20,43 | -2,38% | - |
| 04.09.2025 | 20,67 | 20,99 | 20,32 | 20,93 | 1,44% | - |
| 03.09.2025 | 21,21 | 21,27 | 20,59 | 20,63 | -2,83% | - |
| 02.09.2025 | 20,90 | 21,24 | 20,72 | 21,23 | 1,48% | - |
| 01.09.2025 | 20,82 | 21,04 | 20,81 | 20,92 | 0,12% | - |
| 29.08.2025 | 20,74 | 20,97 | 20,74 | 20,90 | 0,16% | - |
| 28.08.2025 | 20,66 | 20,87 | 20,41 | 20,87 | 0,66% | 4,00 |
| 27.08.2025 | 20,47 | 21,08 | 20,32 | 20,73 | 0,97% | - |
| 26.08.2025 | 20,53 | 20,56 | 20,14 | 20,53 | -0,15% | - |
| 25.08.2025 | 20,29 | 20,61 | 20,22 | 20,56 | 1,33% | 1,00 |
| 22.08.2025 | 20,20 | 20,42 | 20,08 | 20,29 | 0,60% | - |
| 21.08.2025 | 19,97 | 20,27 | 19,87 | 20,17 | 1,28% | 25,00 |
| 20.08.2025 | 19,81 | 20,04 | 19,65 | 19,91 | 0,64% | 2,00 |
| 19.08.2025 | 19,85 | 20,26 | 19,73 | 19,79 | -0,64% | - |
| 18.08.2025 | 20,52 | 20,52 | 19,86 | 19,92 | -3,01% | 26,00 |
| 15.08.2025 | 20,70 | 20,86 | 20,41 | 20,53 | -0,70% | 270,00 |
| 14.08.2025 | 20,53 | 20,96 | 20,47 | 20,68 | 0,02% | - |
| 13.08.2025 | 20,60 | 20,81 | 20,18 | 20,67 | 0,71% | 30,00 |
| 12.08.2025 | 20,61 | 20,73 | 20,38 | 20,53 | -0,44% | - |
| 11.08.2025 | 20,54 | 20,85 | 20,47 | 20,62 | 0,04% | 11,00 |
| 08.08.2025 | 20,38 | 20,97 | 20,33 | 20,61 | 1,12% | 7,00 |
| 07.08.2025 | 20,84 | 21,22 | 20,35 | 20,38 | -2,04% | - |
| 06.08.2025 | 20,87 | 21,17 | 20,64 | 20,81 | -0,85% | - |
| 05.08.2025 | 20,68 | 21,15 | 20,29 | 20,99 | 1,17% | 100,00 |
| 04.08.2025 | 20,48 | 21,11 | 20,32 | 20,74 | 0,52% | - |
| 01.08.2025 | 21,45 | 21,45 | 20,56 | 20,64 | -3,44% | 3,00 |
| 31.07.2025 | 21,42 | 21,48 | 20,89 | 21,37 | 0,38% | - |
| 30.07.2025 | 21,00 | 21,40 | 20,79 | 21,29 | 1,60% | 1,00 |
| 29.07.2025 | 20,48 | 21,07 | 20,48 | 20,96 | 2,03% | 14,00 |
| 28.07.2025 | 20,24 | 20,56 | 20,23 | 20,54 | 2,14% | 201,00 |
| 25.07.2025 | 20,20 | 20,43 | 20,07 | 20,11 | -0,52% | - |
| 24.07.2025 | 19,85 | 20,36 | 19,74 | 20,21 | 1,75% | - |
| 23.07.2025 | 20,10 | 20,26 | 19,71 | 19,87 | -1,01% | 74,00 |
| 22.07.2025 | 19,95 | 20,13 | 19,65 | 20,07 | 1,54% | 50,00 |
| 21.07.2025 | 20,97 | 21,31 | 19,73 | 19,76 | -5,77% | - |
| 18.07.2025 | 20,96 | 21,23 | 20,87 | 20,97 | -0,60% | - |
| 17.07.2025 | 20,91 | 21,10 | 20,79 | 21,10 | 1,38% | - |
| 16.07.2025 | 21,24 | 21,50 | 20,69 | 20,81 | -2,08% | - |
| 15.07.2025 | 21,89 | 21,89 | 21,23 | 21,26 | -2,61% | 65,00 |
| 14.07.2025 | 21,69 | 22,02 | 21,46 | 21,83 | 0,85% | - |
| 11.07.2025 | 21,40 | 21,76 | 21,27 | 21,64 | 0,82% | - |
| 10.07.2025 | 21,46 | 21,52 | 21,15 | 21,47 | -0,05% | - |
| 09.07.2025 | 21,42 | 21,72 | 21,37 | 21,48 | 0,00% | 65,00 |
| 08.07.2025 | 21,11 | 21,88 | 21,01 | 21,48 | 1,37% | - |
| 07.07.2025 | 21,42 | 21,56 | 20,97 | 21,19 | -0,43% | - |
| 04.07.2025 | 21,35 | 21,35 | 21,15 | 21,28 | -0,60% | 240,00 |
| 03.07.2025 | 21,20 | 21,57 | 21,16 | 21,41 | 0,96% | 120,00 |
| 02.07.2025 | 21,43 | 21,70 | 20,94 | 21,20 | -0,29% | - |
| 01.07.2025 | 21,43 | 21,55 | 21,04 | 21,27 | -1,32% | - |
| 30.06.2025 | 21,79 | 22,02 | 21,48 | 21,55 | -1,58% | - |
| 27.06.2025 | 22,06 | 22,48 | 21,78 | 21,90 | -1,32% | - |
| 26.06.2025 | 22,36 | 22,59 | 22,02 | 22,19 | -0,88% | - |
| 25.06.2025 | 23,08 | 23,29 | 22,38 | 22,39 | -3,08% | - |
| 24.06.2025 | 23,04 | 23,48 | 22,62 | 23,10 | 0,03% | - |
| 23.06.2025 | 23,75 | 24,09 | 23,03 | 23,09 | -1,25% | 43,00 |
| 20.06.2025 | 23,83 | 23,83 | 22,90 | 23,38 | -1,87% | - |
| 19.06.2025 | 23,19 | 24,44 | 23,19 | 23,83 | 2,24% | - |
| 18.06.2025 | 23,29 | 23,48 | 22,97 | 23,31 | 0,26% | - |
| 17.06.2025 | 22,92 | 23,44 | 22,70 | 23,25 | 1,41% | - |
| 16.06.2025 | 23,49 | 23,50 | 22,59 | 22,92 | -0,77% | - |
| 13.06.2025 | 22,56 | 24,70 | 22,20 | 23,10 | 2,36% | 424,00 |
| 12.06.2025 | 22,40 | 22,57 | 21,96 | 22,57 | 0,57% | 200,00 |
| 11.06.2025 | 22,75 | 22,94 | 22,31 | 22,44 | -0,85% | - |
| 10.06.2025 | 22,61 | 23,05 | 22,57 | 22,63 | -0,39% | - |
| 09.06.2025 | 22,35 | 22,94 | 22,29 | 22,72 | 1,19% | - |
| 06.06.2025 | 21,72 | 22,51 | 21,58 | 22,45 | 3,59% | - |
| 05.06.2025 | 21,79 | 22,03 | 21,46 | 21,68 | -0,63% | - |
| 04.06.2025 | 22,33 | 22,48 | 21,75 | 21,81 | -2,59% | - |
| 03.06.2025 | 21,91 | 22,49 | 21,76 | 22,39 | 2,30% | 15,00 |
| 02.06.2025 | 21,43 | 22,11 | 21,38 | 21,89 | 2,10% | - |
| 30.05.2025 | 21,84 | 22,06 | 21,36 | 21,44 | -1,39% | - |
| 29.05.2025 | 21,80 | 22,34 | 21,62 | 21,74 | -0,10% | - |
| 28.05.2025 | 22,05 | 22,15 | 21,66 | 21,77 | -0,91% | - |
| 27.05.2025 | 21,46 | 22,05 | 21,43 | 21,97 | 2,03% | - |
| 26.05.2025 | 21,57 | 21,62 | 21,45 | 21,53 | -0,19% | - |
| 23.05.2025 | 21,55 | 21,64 | 21,26 | 21,57 | -0,37% | - |
| 22.05.2025 | 21,79 | 21,97 | 21,25 | 21,65 | 0,03% | - |
| 21.05.2025 | 21,97 | 22,18 | 21,51 | 21,64 | -2,01% | - |
| 20.05.2025 | 21,86 | 22,50 | 21,59 | 22,09 | 1,31% | - |
| 19.05.2025 | 21,94 | 21,96 | 21,50 | 21,80 | -1,98% | 200,00 |
| 16.05.2025 | 22,09 | 22,39 | 21,92 | 22,24 | 0,72% | - |