78,725€
0,10%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 79,35 | 80,20 | 78,60 | 79,25 | 0,76% | - |
| 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% | - |
| 08.05.2026 | 68,70 | 71,95 | 68,70 | 71,95 | 3,38% | - |
| 07.05.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 4,19% | - |
| 06.05.2026 | 66,80 | 66,80 | 66,80 | 66,80 | -0,15% | - |
| 05.05.2026 | 64,40 | 66,90 | 64,40 | 66,90 | 3,96% | - |
| 04.05.2026 | 65,35 | 65,35 | 64,35 | 64,35 | -1,45% | - |
| 30.04.2026 | 63,90 | 65,30 | 63,90 | 65,30 | 0,15% | - |
| 29.04.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 0,15% | - |
| 28.04.2026 | 65,40 | 65,40 | 65,10 | 65,10 | -0,31% | - |
| 27.04.2026 | 64,75 | 65,30 | 64,75 | 65,30 | 1,01% | - |
| 24.04.2026 | 64,65 | 64,65 | 64,65 | 64,65 | -0,31% | - |
| 23.04.2026 | 63,45 | 64,85 | 63,45 | 64,85 | 1,41% | - |
| 22.04.2026 | 64,35 | 64,35 | 63,95 | 63,95 | -0,08% | - |
| 21.04.2026 | 63,60 | 64,00 | 63,60 | 64,00 | 0,79% | - |
| 20.04.2026 | 62,30 | 63,50 | 62,30 | 63,50 | 1,20% | - |
| 17.04.2026 | 61,85 | 62,75 | 61,85 | 62,75 | 1,46% | - |
| 16.04.2026 | 61,55 | 61,85 | 61,55 | 61,85 | 0,57% | - |
| 15.04.2026 | 62,60 | 62,60 | 61,50 | 61,50 | -1,84% | - |
| 14.04.2026 | 62,70 | 62,70 | 62,65 | 62,65 | -0,32% | - |
| 13.04.2026 | 62,85 | 62,85 | 62,85 | 62,85 | -0,16% | - |
| 10.04.2026 | 63,20 | 63,20 | 62,95 | 62,95 | -0,40% | - |
| 09.04.2026 | 64,75 | 64,75 | 63,20 | 63,20 | -2,99% | - |
| 08.04.2026 | 65,00 | 65,15 | 65,00 | 65,15 | 2,20% | - |
| 07.04.2026 | 63,90 | 63,90 | 63,75 | 63,75 | -2,67% | - |
| 02.04.2026 | 64,00 | 65,50 | 64,00 | 65,50 | 0,77% | 40,00 |
| 01.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -0,76% | - |
| 31.03.2026 | 66,00 | 66,00 | 65,50 | 65,50 | 0,00% | - |
| 30.03.2026 | 64,50 | 65,50 | 64,50 | 65,50 | 2,34% | - |
| 27.03.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,79% | 5,00 |
| 26.03.2026 | 62,50 | 63,50 | 62,50 | 63,50 | 1,60% | - |
| 25.03.2026 | 61,00 | 62,50 | 61,00 | 62,50 | 3,31% | - |
| 24.03.2026 | 58,50 | 60,50 | 58,50 | 60,50 | 5,22% | - |
| 23.03.2026 | 58,50 | 60,00 | 57,50 | 57,50 | -1,71% | 345,00 |
| 20.03.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -0,85% | - |
| 19.03.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | - |
| 18.03.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -0,84% | - |
| 17.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 16.03.2026 | 61,00 | 61,00 | 59,00 | 59,00 | -1,67% | - |
| 13.03.2026 | 59,50 | 61,00 | 59,50 | 60,00 | 0,84% | 20,00 |
| 12.03.2026 | 58,00 | 59,50 | 58,00 | 59,50 | 1,71% | - |
| 11.03.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -0,85% | - |
| 10.03.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -0,84% | - |
| 09.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 06.03.2026 | 63,50 | 63,50 | 60,00 | 60,00 | -5,51% | - |
| 05.03.2026 | 64,00 | 64,00 | 63,50 | 63,50 | -1,55% | - |
| 04.03.2026 | 63,50 | 64,50 | 63,50 | 64,50 | 0,78% | - |
| 03.03.2026 | 64,50 | 64,50 | 64,00 | 64,00 | -1,54% | - |
| 02.03.2026 | 63,00 | 65,00 | 63,00 | 65,00 | 1,56% | - |
| 27.02.2026 | 63,00 | 64,00 | 63,00 | 64,00 | 0,00% | - |
| 26.02.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 25.02.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 24.02.2026 | 63,00 | 64,00 | 63,00 | 64,00 | 1,59% | - |
| 23.02.2026 | 63,50 | 63,50 | 63,00 | 63,00 | -2,33% | - |
| 20.02.2026 | 63,50 | 64,50 | 63,50 | 64,50 | 2,38% | 25,00 |
| 19.02.2026 | 63,50 | 63,50 | 63,00 | 63,00 | -0,79% | - |
| 18.02.2026 | 63,00 | 63,50 | 62,50 | 63,50 | 0,79% | 300,00 |
| 17.02.2026 | 64,00 | 64,00 | 63,00 | 63,00 | -0,79% | 15,00 |
| 16.02.2026 | 64,00 | 64,00 | 63,50 | 63,50 | -0,78% | - |
| 13.02.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | - |
| 12.02.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 1,57% | - |
| 11.02.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | - |
| 10.02.2026 | 62,50 | 63,50 | 62,50 | 63,50 | 1,60% | - |
| 09.02.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | - |