21,320€
-0,44%
Echtzeit-Aktienkurs CABOT OIL + GAS DL-,10
Bid:
Ask:
Aktienkurse zur CABOT OIL + GAS DL-,10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,77% | - |
03.07.2025 | 20,96 | 21,42 | 20,96 | 21,42 | 1,47% | 61,00 |
02.07.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -1,26% | - |
01.07.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,66% | - |
30.06.2025 | 21,74 | 21,74 | 21,74 | 21,74 | -1,36% | - |
27.06.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,45% | - |
26.06.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -3,11% | - |
25.06.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,85% | - |
24.06.2025 | 22,58 | 23,28 | 22,58 | 23,28 | 0,69% | 427,00 |
23.06.2025 | 23,30 | 23,70 | 23,12 | 23,12 | -1,11% | 4.170,00 |
20.06.2025 | 23,06 | 23,38 | 23,06 | 23,38 | 1,39% | 25,00 |
19.06.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -1,60% | - |
18.06.2025 | 23,43 | 23,43 | 23,43 | 23,43 | 3,06% | 50,00 |
17.06.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -3,64% | - |
16.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 5,31% | 22,00 |
13.06.2025 | 24,41 | 24,41 | 22,41 | 22,41 | 1,43% | 95,00 |
12.06.2025 | 22,09 | 22,09 | 22,09 | 22,09 | -1,23% | - |
11.06.2025 | 22,37 | 22,37 | 22,37 | 22,37 | -0,78% | - |
10.06.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,70% | - |
09.06.2025 | 22,17 | 22,70 | 22,17 | 22,70 | 5,39% | 200,00 |
06.06.2025 | 21,54 | 21,54 | 21,54 | 21,54 | -0,25% | - |
05.06.2025 | 21,60 | 21,70 | 21,60 | 21,60 | -2,55% | 437,00 |
04.06.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 2,26% | - |
03.06.2025 | 21,67 | 21,67 | 21,67 | 21,67 | 2,05% | - |
02.06.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -1,53% | - |
30.05.2025 | 21,57 | 21,57 | 21,57 | 21,57 | -1,51% | - |
29.05.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,60% | - |
28.05.2025 | 21,77 | 21,77 | 21,77 | 21,77 | 0,67% | - |
27.05.2025 | 21,51 | 21,62 | 21,51 | 21,62 | -1,05% | 20,00 |
26.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 2,46% | 500,00 |
23.05.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -0,65% | - |
22.05.2025 | 21,47 | 21,47 | 21,47 | 21,47 | -0,97% | - |
21.05.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,81% | - |
20.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,40% | - |
19.05.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -1,25% | - |
16.05.2025 | 21,79 | 22,08 | 21,79 | 22,08 | 0,39% | 200,00 |
15.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,99% | - |
14.05.2025 | 21,86 | 22,22 | 21,86 | 22,22 | 3,59% | 50,00 |
13.05.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 3,20% | - |
12.05.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 1,46% | - |
09.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,39% | - |
08.05.2025 | 19,90 | 20,40 | 19,90 | 20,40 | -1,73% | 500,00 |
07.05.2025 | 20,04 | 20,76 | 20,04 | 20,76 | 3,39% | 100,00 |
06.05.2025 | 22,36 | 22,36 | 20,08 | 20,08 | -9,96% | 350,00 |
05.05.2025 | 22,01 | 22,30 | 22,01 | 22,30 | 1,62% | 45,00 |
02.05.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,75% | - |
30.04.2025 | 22,11 | 22,11 | 22,11 | 22,11 | -1,10% | - |
29.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,31% | - |
28.04.2025 | 22,01 | 22,43 | 22,01 | 22,43 | 0,58% | 440,00 |
25.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,00% | - |
24.04.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,07% | - |
23.04.2025 | 22,09 | 22,09 | 22,09 | 22,09 | 3,35% | - |
22.04.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -4,94% | - |
17.04.2025 | 22,49 | 22,49 | 22,49 | 22,49 | 3,09% | - |
16.04.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -1,22% | - |
15.04.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,27% | - |
14.04.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 1,30% | - |
11.04.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,58% | - |
10.04.2025 | 23,27 | 23,27 | 21,73 | 21,73 | 0,49% | 10,00 |
09.04.2025 | 21,60 | 21,63 | 21,60 | 21,63 | -5,30% | 40,00 |
08.04.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 5,96% | - |
07.04.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -11,15% | - |
04.04.2025 | 24,42 | 24,42 | 24,26 | 24,26 | -2,22% | 70,00 |
03.04.2025 | 25,01 | 25,01 | 24,81 | 24,81 | -6,89% | 420,00 |
02.04.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 0,78% | - |
01.04.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,82% | - |
31.03.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -0,21% | - |
28.03.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -1,44% | - |
27.03.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -1,35% | - |
26.03.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,06% | - |
25.03.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 2,29% | - |
24.03.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,84% | - |
21.03.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -0,34% | - |
20.03.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 2,06% | - |
19.03.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 2,20% | - |
18.03.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 1,36% | - |
17.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 3,01% | - |
14.03.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,43% | - |
13.03.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,41% | - |
12.03.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -0,22% | - |
11.03.2025 | 24,42 | 24,62 | 24,42 | 24,62 | 3,21% | 100,00 |
10.03.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,21% | - |
07.03.2025 | 23,31 | 23,82 | 23,31 | 23,81 | -0,83% | 850,00 |
06.03.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -1,05% | - |
05.03.2025 | 24,70 | 24,70 | 24,26 | 24,26 | -0,14% | 100,00 |
04.03.2025 | 24,81 | 24,81 | 24,30 | 24,30 | -6,23% | 185,00 |
03.03.2025 | 25,91 | 25,91 | 25,91 | 25,91 | 2,67% | - |
28.02.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,73% | - |
27.02.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -1,59% | - |
26.02.2025 | 25,83 | 25,83 | 25,83 | 25,83 | -2,42% | - |
25.02.2025 | 26,47 | 26,47 | 26,47 | 26,47 | -0,09% | - |
24.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,72% | - |
21.02.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -0,07% | - |
20.02.2025 | 27,26 | 27,26 | 27,26 | 27,26 | 3,22% | - |
19.02.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 1,30% | - |
18.02.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -0,13% | - |
17.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,10% | - |
14.02.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -0,21% | - |
13.02.2025 | 26,18 | 26,18 | 26,18 | 26,18 | -3,96% | - |
12.02.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -2,21% | - |