20,070€
-0,71%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 22,08 | 22,31 | 21,56 | 22,08 | -1,24% | - |
| 14.05.2025 | 22,14 | 22,37 | 21,78 | 22,36 | 0,89% | - |
| 13.05.2025 | 21,76 | 22,24 | 21,62 | 22,16 | 1,85% | 150,00 |
| 12.05.2025 | 20,94 | 22,16 | 20,94 | 21,76 | 4,72% | - |
| 09.05.2025 | 20,71 | 20,93 | 20,45 | 20,78 | 0,91% | - |
| 08.05.2025 | 19,97 | 20,78 | 19,97 | 20,59 | 2,89% | 1.827,00 |
| 07.05.2025 | 20,64 | 20,85 | 19,82 | 20,01 | -1,04% | - |
| 06.05.2025 | 22,34 | 23,00 | 19,94 | 20,22 | -9,46% | 1.453,00 |
| 05.05.2025 | 22,71 | 22,71 | 22,05 | 22,34 | -1,76% | - |
| 02.05.2025 | 21,98 | 22,79 | 21,76 | 22,74 | 4,79% | - |
| 30.04.2025 | 22,49 | 22,49 | 21,52 | 21,70 | -3,21% | - |
| 29.04.2025 | 22,43 | 22,56 | 22,13 | 22,42 | -0,43% | 15,00 |
| 28.04.2025 | 22,36 | 22,62 | 22,19 | 22,51 | 0,69% | - |
| 25.04.2025 | 22,39 | 22,65 | 21,99 | 22,36 | 0,03% | - |
| 24.04.2025 | 22,43 | 22,55 | 22,14 | 22,35 | -0,30% | - |
| 23.04.2025 | 22,21 | 22,68 | 21,90 | 22,42 | 1,99% | - |
| 22.04.2025 | 22,83 | 22,83 | 21,48 | 21,98 | -3,25% | - |
| 17.04.2025 | 22,71 | 23,17 | 22,51 | 22,72 | 0,90% | - |
| 16.04.2025 | 22,43 | 23,03 | 21,90 | 22,52 | 0,36% | - |
| 15.04.2025 | 22,11 | 22,67 | 21,55 | 22,44 | 1,26% | - |
| 14.04.2025 | 22,12 | 22,79 | 21,91 | 22,16 | -0,02% | - |
| 11.04.2025 | 21,79 | 22,29 | 21,34 | 22,16 | 0,43% | - |
| 10.04.2025 | 23,38 | 23,89 | 21,49 | 22,07 | -6,94% | - |
| 09.04.2025 | 21,83 | 24,00 | 21,50 | 23,71 | 5,41% | - |
| 08.04.2025 | 22,91 | 23,84 | 22,21 | 22,49 | -1,74% | - |
| 07.04.2025 | 22,18 | 23,64 | 21,18 | 22,89 | -0,14% | - |
| 04.04.2025 | 24,96 | 25,06 | 22,36 | 22,92 | -7,76% | - |
| 03.04.2025 | 26,69 | 26,69 | 24,58 | 24,85 | -7,08% | - |
| 02.04.2025 | 26,95 | 26,96 | 26,41 | 26,74 | -0,71% | - |
| 01.04.2025 | 26,69 | 27,06 | 26,55 | 26,93 | 0,77% | - |
| 31.03.2025 | 26,43 | 26,99 | 26,12 | 26,73 | 1,16% | - |
| 28.03.2025 | 26,42 | 26,65 | 26,18 | 26,42 | 0,06% | - |
| 27.03.2025 | 26,72 | 26,83 | 26,34 | 26,41 | -1,68% | - |
| 26.03.2025 | 27,13 | 27,68 | 26,80 | 26,86 | -1,49% | - |
| 25.03.2025 | 27,19 | 27,35 | 26,92 | 27,26 | 0,32% | 16,00 |
| 24.03.2025 | 26,41 | 27,36 | 26,41 | 27,18 | 2,30% | - |
| 21.03.2025 | 26,63 | 26,86 | 26,36 | 26,57 | -0,66% | - |
| 20.03.2025 | 26,83 | 27,08 | 26,60 | 26,74 | -0,10% | - |
| 19.03.2025 | 26,32 | 27,00 | 26,18 | 26,77 | 1,95% | - |
| 18.03.2025 | 25,80 | 26,65 | 25,72 | 26,26 | 2,27% | - |
| 17.03.2025 | 25,29 | 25,91 | 25,26 | 25,68 | 1,15% | 118,00 |
| 14.03.2025 | 24,75 | 25,51 | 24,51 | 25,38 | 3,03% | - |
| 13.03.2025 | 24,77 | 25,01 | 24,43 | 24,64 | -1,63% | - |
| 12.03.2025 | 24,63 | 25,30 | 24,55 | 25,04 | 2,20% | - |
| 11.03.2025 | 24,60 | 24,97 | 24,45 | 24,50 | -0,64% | - |
| 10.03.2025 | 24,22 | 24,90 | 23,96 | 24,66 | 2,52% | - |
| 07.03.2025 | 23,72 | 24,21 | 23,35 | 24,06 | 1,73% | 15,00 |
| 06.03.2025 | 24,28 | 24,33 | 23,55 | 23,65 | -2,43% | - |
| 05.03.2025 | 24,91 | 24,91 | 23,73 | 24,24 | -2,94% | - |