25,938€
2,44%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,98 | 26,22 | 25,72 | 25,93 | 2,42% | - |
| 16.05.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -1,11% | - |
| 15.05.2024 | 25,68 | 25,68 | 25,61 | 25,61 | -0,51% | 15,00 |
| 14.05.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 0,14% | - |
| 13.05.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -2,56% | - |
| 10.05.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 1,81% | - |
| 09.05.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,97% | - |
| 08.05.2024 | 25,77 | 26,16 | 25,77 | 26,16 | 0,29% | 190,00 |
| 07.05.2024 | 26,09 | 26,09 | 26,09 | 26,09 | 0,21% | - |
| 06.05.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -0,71% | - |
| 03.05.2024 | 25,78 | 26,22 | 25,78 | 26,22 | 5,41% | 265,00 |
| 02.05.2024 | 24,69 | 24,87 | 24,69 | 24,87 | -5,08% | 440,00 |
| 30.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,42% | - |
| 29.04.2024 | 26,34 | 26,34 | 25,98 | 26,09 | -0,78% | 2.125,00 |
| 26.04.2024 | 26,29 | 26,30 | 26,29 | 26,30 | 0,08% | 300,00 |
| 25.04.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 0,79% | - |
| 24.04.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 0,37% | - |
| 23.04.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 1,54% | - |
| 22.04.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -0,41% | - |
| 19.04.2024 | 25,69 | 25,69 | 25,69 | 25,69 | 1,82% | - |
| 18.04.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -1,81% | - |
| 17.04.2024 | 25,29 | 25,92 | 25,29 | 25,69 | 1,76% | 740,00 |
| 16.04.2024 | 25,43 | 25,43 | 25,25 | 25,25 | -0,79% | 55,00 |
| 15.04.2024 | 25,64 | 25,64 | 25,45 | 25,45 | -1,34% | 1.000,00 |
| 12.04.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -0,60% | - |
| 11.04.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,19% | - |
| 10.04.2024 | 25,44 | 25,90 | 25,44 | 25,90 | 1,41% | 35,00 |
| 09.04.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -0,29% | - |
| 08.04.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -1,50% | - |
| 05.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,27% | - |
| 04.04.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -0,35% | - |
| 03.04.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -0,93% | - |
| 02.04.2024 | 25,90 | 26,27 | 25,90 | 26,27 | 3,75% | 750,00 |
| 28.03.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,65% | - |
| 27.03.2024 | 25,21 | 25,48 | 25,21 | 25,48 | -0,06% | 500,00 |
| 26.03.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 1,15% | - |
| 25.03.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,40% | - |
| 22.03.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 1,45% | - |
| 21.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,32% | - |
| 20.03.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 2,75% | - |
| 19.03.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -1,31% | - |
| 18.03.2024 | 24,16 | 24,48 | 24,16 | 24,48 | 0,76% | 25,00 |
| 15.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,49% | - |
| 14.03.2024 | 24,17 | 24,42 | 24,17 | 24,42 | 1,94% | 1.550,00 |
| 13.03.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,08% | - |
| 12.03.2024 | 23,97 | 23,97 | 23,97 | 23,97 | 0,74% | - |
| 11.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,08% | - |
| 08.03.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -0,48% | - |
| 07.03.2024 | 23,89 | 23,89 | 23,89 | 23,89 | -2,11% | - |
| 06.03.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 1,03% | - |
| 05.03.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 1,77% | - |
| 04.03.2024 | 23,74 | 23,74 | 23,74 | 23,74 | 0,27% | - |
| 01.03.2024 | 23,67 | 23,67 | 23,67 | 23,67 | 0,90% | - |
| 29.02.2024 | 23,28 | 23,46 | 23,28 | 23,46 | -1,10% | 50,00 |
| 28.02.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -1,72% | - |
| 27.02.2024 | 23,69 | 24,14 | 23,69 | 24,14 | 1,13% | 25,00 |
| 26.02.2024 | 23,91 | 23,91 | 23,87 | 23,87 | -0,48% | 245,00 |
| 23.02.2024 | 24,07 | 24,42 | 23,98 | 23,98 | -0,23% | 40,00 |
| 22.02.2024 | 23,71 | 24,04 | 23,71 | 24,04 | -0,35% | 1.000,00 |
| 21.02.2024 | 22,67 | 24,12 | 22,67 | 24,12 | 6,21% | 16,00 |
| 20.02.2024 | 22,71 | 22,71 | 22,71 | 22,71 | 0,60% | - |
| 19.02.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,55% | - |
| 16.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 3,06% | - |
| 15.02.2024 | 22,03 | 22,03 | 22,03 | 22,03 | -1,01% | - |
| 14.02.2024 | 22,26 | 22,26 | 22,25 | 22,25 | -1,87% | 73,00 |
| 13.02.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 1,84% | - |
| 12.02.2024 | 22,27 | 22,27 | 22,27 | 22,27 | -0,91% | - |
| 09.02.2024 | 22,47 | 22,47 | 22,47 | 22,47 | 0,40% | - |
| 08.02.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -0,04% | - |
| 07.02.2024 | 22,39 | 22,39 | 22,39 | 22,39 | 0,47% | - |
| 06.02.2024 | 22,29 | 22,29 | 22,29 | 22,29 | -1,46% | - |
| 05.02.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,49% | - |
| 02.02.2024 | 22,51 | 22,51 | 22,51 | 22,51 | -2,28% | - |
| 01.02.2024 | 22,89 | 23,03 | 22,89 | 23,03 | -0,24% | 10,00 |
| 31.01.2024 | 23,09 | 23,09 | 23,09 | 23,09 | 0,85% | - |
| 30.01.2024 | 22,97 | 22,97 | 22,89 | 22,89 | -1,21% | 300,00 |
| 29.01.2024 | 23,10 | 23,17 | 23,10 | 23,17 | 0,54% | 1,00 |
| 26.01.2024 | 22,75 | 23,05 | 22,75 | 23,05 | 1,23% | 15,00 |
| 25.01.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 1,29% | - |
| 24.01.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 1,51% | - |
| 23.01.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 0,61% | - |
| 22.01.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -2,37% | - |
| 19.01.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -0,11% | - |
| 18.01.2024 | 22,51 | 22,57 | 22,51 | 22,57 | -1,01% | 44,00 |
| 17.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,11% | - |
| 16.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,17% | - |
| 15.01.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -1,93% | - |
| 12.01.2024 | 23,19 | 23,65 | 23,19 | 23,55 | 0,86% | 250,00 |
| 11.01.2024 | 23,03 | 23,35 | 23,03 | 23,35 | -0,57% | 15,00 |
| 10.01.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 2,35% | - |
| 09.01.2024 | 22,94 | 22,94 | 22,94 | 22,94 | -0,74% | - |
| 08.01.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -0,34% | - |
| 05.01.2024 | 23,19 | 23,19 | 23,19 | 23,19 | -3,37% | - |
| 04.01.2024 | 23,59 | 24,00 | 23,59 | 24,00 | 2,70% | 420,00 |
| 03.01.2024 | 23,21 | 23,37 | 23,21 | 23,37 | -0,17% | 23,00 |
| 02.01.2024 | 23,41 | 23,41 | 23,41 | 23,41 | 1,54% | 150,00 |
| 29.12.2023 | 23,06 | 23,06 | 23,06 | 23,06 | -0,90% | 300,00 |
| 28.12.2023 | 23,09 | 23,27 | 23,09 | 23,27 | -0,49% | 100,00 |
| 27.12.2023 | 23,38 | 23,38 | 23,38 | 23,38 | -0,09% | - |
| 22.12.2023 | 23,31 | 23,40 | 23,31 | 23,40 | 2,12% | 85,00 |