27,010€
-1,32%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,33 | 27,86 | 26,81 | 26,92 | -1,66% | - |
| 20.02.2025 | 27,39 | 27,56 | 27,04 | 27,37 | -0,59% | 150,00 |
| 19.02.2025 | 26,80 | 27,92 | 26,74 | 27,54 | 3,09% | 19,00 |
| 18.02.2025 | 26,44 | 26,99 | 26,15 | 26,71 | 1,04% | 150,00 |
| 17.02.2025 | 26,22 | 26,59 | 26,08 | 26,44 | 0,69% | - |
| 14.02.2025 | 26,39 | 26,69 | 26,22 | 26,26 | -0,54% | - |
| 13.02.2025 | 26,71 | 26,71 | 26,04 | 26,40 | -0,44% | - |
| 12.02.2025 | 27,60 | 27,75 | 26,51 | 26,52 | -3,57% | - |
| 11.02.2025 | 27,68 | 27,89 | 27,44 | 27,50 | -0,33% | - |
| 10.02.2025 | 26,65 | 27,67 | 26,62 | 27,59 | 4,11% | 130,00 |
| 07.02.2025 | 26,38 | 26,81 | 26,10 | 26,50 | 0,71% | 10,00 |
| 06.02.2025 | 27,08 | 27,36 | 26,14 | 26,31 | -2,56% | - |
| 05.02.2025 | 27,09 | 27,26 | 26,77 | 27,00 | -0,06% | - |
| 04.02.2025 | 27,32 | 27,41 | 26,61 | 27,02 | -0,80% | - |
| 03.02.2025 | 26,50 | 27,70 | 26,50 | 27,23 | 2,04% | - |
| 31.01.2025 | 27,50 | 27,57 | 26,65 | 26,69 | -2,16% | - |
| 30.01.2025 | 27,13 | 27,42 | 26,90 | 27,28 | 0,59% | - |
| 29.01.2025 | 26,68 | 27,27 | 26,60 | 27,12 | 1,41% | 71,00 |
| 28.01.2025 | 26,58 | 27,19 | 26,40 | 26,74 | 0,87% | - |
| 27.01.2025 | 27,61 | 27,71 | 26,20 | 26,51 | -4,25% | 180,00 |
| 24.01.2025 | 28,18 | 28,18 | 27,45 | 27,69 | -1,42% | 10,00 |
| 23.01.2025 | 27,96 | 28,42 | 27,96 | 28,09 | 0,12% | - |
| 22.01.2025 | 27,83 | 28,48 | 27,70 | 28,05 | 0,34% | 171,00 |
| 21.01.2025 | 29,29 | 29,37 | 27,39 | 27,96 | -4,55% | 217,00 |
| 20.01.2025 | 28,59 | 29,29 | 28,26 | 29,29 | 1,96% | - |
| 17.01.2025 | 28,91 | 29,26 | 28,49 | 28,73 | -0,66% | - |
| 16.01.2025 | 28,24 | 29,03 | 27,91 | 28,92 | 2,32% | 15,00 |
| 15.01.2025 | 28,07 | 28,28 | 27,81 | 28,26 | 0,79% | 300,00 |
| 14.01.2025 | 27,99 | 28,35 | 27,65 | 28,04 | 0,18% | - |
| 13.01.2025 | 27,04 | 28,05 | 27,04 | 27,99 | 3,27% | 78,00 |
| 10.01.2025 | 26,58 | 27,69 | 26,52 | 27,10 | 1,98% | 750,00 |
| 09.01.2025 | 26,36 | 26,61 | 26,25 | 26,58 | 1,11% | - |
| 08.01.2025 | 25,52 | 26,31 | 25,37 | 26,29 | 3,25% | - |
| 07.01.2025 | 25,39 | 25,64 | 24,93 | 25,46 | 0,72% | 100,00 |
| 06.01.2025 | 25,65 | 25,86 | 25,18 | 25,28 | -0,75% | 25,00 |
| 03.01.2025 | 25,50 | 25,85 | 25,31 | 25,47 | 0,03% | - |
| 02.01.2025 | 23,69 | 25,53 | 23,69 | 25,46 | 6,65% | 169,00 |
| 30.12.2024 | 23,87 | 24,02 | 23,65 | 23,87 | 1,06% | - |
| 27.12.2024 | 23,07 | 23,90 | 23,07 | 23,62 | 2,42% | - |
| 23.12.2024 | 22,86 | 23,18 | 22,53 | 23,06 | 1,72% | 95,00 |
| 20.12.2024 | 23,01 | 23,11 | 22,54 | 22,67 | -1,43% | - |
| 19.12.2024 | 23,05 | 23,26 | 22,79 | 23,00 | -0,23% | - |
| 18.12.2024 | 23,34 | 23,49 | 22,88 | 23,06 | -1,21% | - |
| 17.12.2024 | 23,52 | 23,74 | 22,88 | 23,34 | -0,79% | 40,00 |
| 16.12.2024 | 24,06 | 24,23 | 23,48 | 23,52 | -2,31% | 20,00 |
| 13.12.2024 | 24,52 | 24,64 | 24,02 | 24,08 | -1,92% | - |
| 12.12.2024 | 24,21 | 24,61 | 24,02 | 24,55 | 1,44% | - |
| 11.12.2024 | 23,63 | 24,30 | 23,60 | 24,20 | 2,42% | - |
| 10.12.2024 | 23,57 | 23,91 | 23,50 | 23,63 | 0,25% | - |
| 09.12.2024 | 23,74 | 23,96 | 23,56 | 23,57 | -0,13% | - |
| 06.12.2024 | 24,37 | 24,56 | 23,52 | 23,60 | -3,15% | - |
| 05.12.2024 | 24,39 | 24,54 | 24,21 | 24,37 | -0,09% | - |
| 04.12.2024 | 24,91 | 25,08 | 24,11 | 24,39 | -2,10% | 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 |