69,200€
0,87%
Echtzeit-Aktienkurs Cabot Corp
Bid:
Ask:
Aktienkurse zur Cabot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 68,60 | 68,80 | 68,60 | 68,80 | 0,29% | - |
| 24.09.2026 | 68,40 | 68,60 | 68,40 | 68,60 | -0,94% | - |
| 23.09.2026 | 68,95 | 69,25 | 68,95 | 69,25 | 0,44% | - |
| 22.09.2026 | 66,15 | 68,95 | 66,15 | 68,95 | 3,68% | - |
| 21.09.2026 | 67,10 | 67,10 | 66,50 | 66,50 | 0,00% | - |
| 18.09.2026 | 66,35 | 66,50 | 66,35 | 66,50 | -0,75% | - |
| 17.09.2026 | 68,20 | 68,20 | 67,00 | 67,00 | -1,25% | - |
| 16.09.2026 | 68,05 | 68,05 | 67,85 | 67,85 | -1,17% | - |
| 15.09.2026 | 69,15 | 69,15 | 68,65 | 68,65 | 1,33% | - |
| 14.09.2026 | 68,20 | 68,20 | 67,70 | 67,75 | -0,88% | - |
| 11.09.2026 | 67,50 | 68,35 | 67,50 | 68,35 | 1,86% | - |
| 10.09.2026 | 67,80 | 67,80 | 67,10 | 67,10 | -0,59% | - |
| 09.09.2026 | 68,40 | 68,40 | 67,50 | 67,50 | -1,96% | - |
| 08.09.2026 | 68,80 | 68,85 | 68,80 | 68,85 | 0,44% | - |
| 07.09.2026 | 69,20 | 69,20 | 68,55 | 68,55 | -1,22% | - |
| 04.09.2026 | 69,15 | 69,40 | 69,15 | 69,40 | -2,05% | - |
| 03.09.2026 | 70,85 | 70,85 | 70,85 | 70,85 | 2,76% | - |
| 02.09.2026 | 68,95 | 68,95 | 68,95 | 68,95 | -2,48% | - |
| 01.09.2026 | 70,70 | 70,70 | 70,70 | 70,70 | 0,07% | - |
| 31.08.2026 | 71,30 | 71,30 | 70,65 | 70,65 | -1,46% | - |
| 28.08.2026 | 71,55 | 71,70 | 71,55 | 71,70 | -0,28% | - |
| 27.08.2026 | 72,00 | 72,00 | 71,90 | 71,90 | 1,20% | - |
| 26.08.2026 | 71,05 | 71,05 | 71,05 | 71,05 | -0,35% | - |
| 25.08.2026 | 71,30 | 71,30 | 71,30 | 71,30 | -1,25% | - |
| 24.08.2026 | 72,20 | 72,20 | 72,20 | 72,20 | 0,07% | - |
| 21.08.2026 | 71,95 | 72,15 | 71,95 | 72,15 | -0,14% | - |
| 20.08.2026 | 72,25 | 72,25 | 72,25 | 72,25 | 0,42% | - |
| 19.08.2026 | 71,95 | 71,95 | 71,95 | 71,95 | -2,51% | - |
| 18.08.2026 | 73,80 | 73,80 | 73,80 | 73,80 | -0,54% | - |
| 17.08.2026 | 74,60 | 74,60 | 74,20 | 74,20 | -1,26% | - |
| 14.08.2026 | 74,10 | 75,15 | 74,10 | 75,15 | 1,28% | - |
| 13.08.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -0,67% | - |
| 12.08.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 0,74% | - |
| 11.08.2026 | 74,15 | 74,15 | 74,15 | 74,15 | -0,07% | - |
| 10.08.2026 | 75,10 | 75,10 | 74,20 | 74,20 | -1,26% | - |
| 07.08.2026 | 75,15 | 75,15 | 75,15 | 75,15 | 3,37% | - |
| 06.08.2026 | 72,70 | 72,70 | 72,70 | 72,70 | 2,97% | - |
| 05.08.2026 | 70,60 | 70,60 | 70,60 | 70,60 | -0,14% | - |
| 04.08.2026 | 77,25 | 77,25 | 70,70 | 70,70 | -6,97% | - |
| 03.08.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 0,26% | - |
| 31.07.2026 | 76,00 | 76,00 | 75,80 | 75,80 | -4,35% | - |
| 30.07.2026 | 79,20 | 79,25 | 79,20 | 79,25 | 0,32% | 200,00 |
| 29.07.2026 | 79,00 | 79,00 | 79,00 | 79,00 | 1,41% | - |
| 28.07.2026 | 77,90 | 77,90 | 77,90 | 77,90 | -1,27% | - |
| 27.07.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 0,00% | - |
| 24.07.2026 | 77,60 | 78,90 | 77,60 | 78,90 | 1,81% | - |
| 23.07.2026 | 77,50 | 77,50 | 77,50 | 77,50 | 0,32% | - |
| 22.07.2026 | 77,10 | 78,00 | 74,70 | 77,25 | -0,19% | 2.250,00 |
| 21.07.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -0,32% | - |
| 20.07.2026 | 78,15 | 78,15 | 77,65 | 77,65 | -0,83% | - |
| 17.07.2026 | 78,60 | 78,60 | 78,30 | 78,30 | 0,84% | - |
| 16.07.2026 | 77,65 | 77,65 | 77,65 | 77,65 | 2,10% | - |
| 15.07.2026 | 76,05 | 76,05 | 76,05 | 76,05 | -0,33% | - |
| 14.07.2026 | 76,30 | 76,30 | 76,30 | 76,30 | 0,00% | - |
| 13.07.2026 | 75,55 | 76,30 | 75,55 | 76,30 | 0,13% | - |
| 10.07.2026 | 74,05 | 76,20 | 74,05 | 76,20 | 5,76% | - |
| 09.07.2026 | 72,05 | 72,05 | 72,05 | 72,05 | 0,49% | - |
| 08.07.2026 | 75,65 | 75,65 | 71,70 | 71,70 | -5,53% | - |
| 07.07.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -0,33% | - |
| 06.07.2026 | 74,90 | 76,15 | 74,90 | 76,15 | 2,42% | - |
| 03.07.2026 | 74,85 | 74,85 | 74,35 | 74,35 | -1,39% | - |
| 02.07.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -4,07% | - |
| 01.07.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -0,06% | - |
| 30.06.2026 | 78,65 | 78,65 | 78,65 | 78,65 | 0,90% | - |
| 29.06.2026 | 81,55 | 81,55 | 77,95 | 77,95 | -4,24% | - |
| 26.06.2026 | 80,85 | 81,40 | 80,85 | 81,40 | 1,69% | - |
| 25.06.2026 | 80,05 | 80,05 | 80,05 | 80,05 | 5,12% | - |
| 24.06.2026 | 76,15 | 76,15 | 76,15 | 76,15 | -2,87% | - |
| 23.06.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -0,13% | - |
| 22.06.2026 | 79,30 | 79,30 | 78,50 | 78,50 | -1,07% | - |
| 19.06.2026 | 79,35 | 79,35 | 79,35 | 79,35 | 0,76% | - |
| 18.06.2026 | 76,45 | 78,75 | 76,45 | 78,75 | 4,51% | - |
| 17.06.2026 | 75,35 | 75,35 | 75,35 | 75,35 | -1,25% | - |
| 16.06.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -0,07% | - |
| 15.06.2026 | 75,45 | 76,35 | 75,45 | 76,35 | 1,33% | - |
| 12.06.2026 | 73,20 | 75,35 | 73,20 | 75,35 | 5,46% | 200,00 |
| 11.06.2026 | 71,45 | 71,45 | 71,45 | 71,45 | -1,18% | - |
| 10.06.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 1,47% | - |
| 09.06.2026 | 71,25 | 71,25 | 71,25 | 71,25 | -0,28% | - |
| 08.06.2026 | 69,25 | 71,45 | 69,25 | 71,45 | 2,58% | - |
| 05.06.2026 | 70,80 | 70,80 | 69,65 | 69,65 | -1,49% | - |
| 04.06.2026 | 72,75 | 72,75 | 70,70 | 70,70 | -4,33% | - |
| 03.06.2026 | 74,30 | 74,30 | 73,90 | 73,90 | -1,00% | - |
| 02.06.2026 | 75,55 | 75,80 | 74,65 | 74,65 | 0,27% | 127,00 |
| 01.06.2026 | 74,45 | 74,45 | 74,45 | 74,45 | -0,60% | - |
| 29.05.2026 | 74,30 | 74,90 | 74,30 | 74,90 | -0,40% | - |
| 28.05.2026 | 73,55 | 75,25 | 73,55 | 75,20 | 2,73% | - |
| 27.05.2026 | 72,20 | 73,20 | 72,20 | 73,20 | 1,53% | - |
| 26.05.2026 | 71,80 | 72,10 | 71,80 | 72,10 | -2,24% | - |
| 25.05.2026 | 71,50 | 73,75 | 71,50 | 73,75 | 3,51% | 20,00 |
| 22.05.2026 | 68,55 | 71,25 | 68,55 | 71,25 | 5,95% | - |
| 21.05.2026 | 66,60 | 67,25 | 66,60 | 67,25 | 0,52% | - |
| 20.05.2026 | 67,10 | 67,10 | 66,90 | 66,90 | -3,81% | - |
| 19.05.2026 | 69,55 | 69,55 | 69,55 | 69,55 | -0,64% | - |
| 18.05.2026 | 68,50 | 70,00 | 68,50 | 70,00 | 0,43% | - |
| 15.05.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,85% | - |
| 14.05.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -1,33% | - |
| 13.05.2026 | 71,35 | 71,35 | 71,25 | 71,25 | 0,14% | 64,00 |
| 12.05.2026 | 71,15 | 71,15 | 71,15 | 71,15 | 0,64% | - |
| 11.05.2026 | 72,05 | 72,05 | 70,70 | 70,70 | -1,74% | - |