27,875€
3,80%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -0,32% | - |
| 11.03.2026 | 25,60 | 27,01 | 25,60 | 26,94 | 0,56% | 180,00 |
| 10.03.2026 | 26,50 | 26,79 | 26,50 | 26,79 | -1,34% | 188,00 |
| 09.03.2026 | 27,49 | 27,49 | 27,16 | 27,16 | 0,50% | 436,00 |
| 06.03.2026 | 26,62 | 27,02 | 26,62 | 27,02 | 1,64% | 118,00 |
| 05.03.2026 | 26,30 | 26,59 | 26,30 | 26,59 | 1,30% | 1,00 |
| 04.03.2026 | 26,46 | 27,00 | 26,25 | 26,25 | -4,23% | 278,00 |
| 03.03.2026 | 27,04 | 27,41 | 27,04 | 27,41 | 1,74% | 50,00 |
| 02.03.2026 | 27,62 | 28,30 | 26,92 | 26,94 | 5,17% | 3.075,00 |
| 27.02.2026 | 25,61 | 25,61 | 25,61 | 25,61 | 1,63% | - |
| 26.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 25.02.2026 | 25,56 | 26,06 | 25,50 | 25,50 | -1,89% | 123,00 |
| 24.02.2026 | 25,87 | 25,99 | 25,87 | 25,99 | -0,93% | 155,00 |
| 23.02.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,62% | - |
| 20.02.2026 | 27,26 | 27,26 | 26,40 | 26,40 | 0,11% | 890,00 |
| 19.02.2026 | 26,37 | 26,37 | 26,37 | 26,37 | -0,64% | - |
| 18.02.2026 | 25,98 | 26,54 | 25,98 | 26,54 | 1,39% | 100,00 |
| 17.02.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -1,95% | - |
| 16.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 2,61% | 20,00 |
| 13.02.2026 | 25,71 | 26,02 | 25,71 | 26,02 | -1,55% | 101,00 |
| 12.02.2026 | 26,43 | 26,43 | 26,43 | 26,43 | 4,14% | - |
| 11.02.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -0,24% | - |
| 10.02.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -0,63% | - |
| 09.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,59% | - |
| 06.02.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,22% | - |
| 05.02.2026 | 25,56 | 25,56 | 25,50 | 25,50 | -0,43% | 11,00 |
| 04.02.2026 | 24,22 | 25,61 | 24,22 | 25,61 | 9,87% | 200,00 |
| 03.02.2026 | 23,31 | 23,31 | 23,31 | 23,31 | 0,09% | - |
| 02.02.2026 | 23,29 | 23,29 | 23,29 | 23,29 | -2,88% | - |
| 30.01.2026 | 23,31 | 23,98 | 23,31 | 23,98 | 1,33% | 30,00 |
| 29.01.2026 | 22,98 | 23,67 | 22,98 | 23,67 | 4,16% | 179,00 |
| 28.01.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -0,53% | - |
| 27.01.2026 | 22,86 | 22,86 | 22,84 | 22,84 | -1,57% | 165,00 |
| 26.01.2026 | 22,91 | 23,21 | 22,91 | 23,21 | -0,04% | 28,00 |
| 23.01.2026 | 23,13 | 23,36 | 23,13 | 23,22 | 2,45% | 675,00 |
| 22.01.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 2,28% | - |
| 21.01.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 0,20% | - |
| 20.01.2026 | 22,02 | 22,11 | 22,02 | 22,11 | 0,59% | 80,00 |
| 19.01.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -0,90% | 65,00 |
| 16.01.2026 | 21,98 | 22,18 | 21,98 | 22,18 | 0,09% | 73,00 |
| 15.01.2026 | 21,53 | 22,92 | 21,53 | 22,16 | 1,58% | 712,00 |
| 14.01.2026 | 21,51 | 21,82 | 21,51 | 21,82 | 3,07% | 30,00 |
| 13.01.2026 | 21,17 | 21,17 | 21,17 | 21,17 | 0,33% | - |
| 12.01.2026 | 21,13 | 21,41 | 21,10 | 21,10 | -2,34% | 160,00 |
| 09.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,28% | - |
| 08.01.2026 | 21,54 | 21,54 | 21,54 | 21,54 | 1,29% | - |
| 07.01.2026 | 21,27 | 21,27 | 21,27 | 21,27 | -3,43% | - |
| 06.01.2026 | 21,81 | 22,02 | 21,81 | 22,02 | 1,69% | 170,00 |
| 05.01.2026 | 22,68 | 22,68 | 21,66 | 21,66 | -3,09% | 14,00 |
| 02.01.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 0,90% | - |
| 30.12.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 0,32% | - |
| 29.12.2025 | 22,08 | 22,08 | 22,08 | 22,08 | 0,96% | 15,00 |
| 23.12.2025 | 21,54 | 21,87 | 21,54 | 21,87 | 1,82% | 70,00 |
| 22.12.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,02% | - |
| 19.12.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -3,20% | - |
| 18.12.2025 | 21,92 | 22,19 | 21,92 | 22,19 | 2,83% | 65,00 |
| 17.12.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,49% | - |
| 16.12.2025 | 22,17 | 22,17 | 21,48 | 21,48 | -3,91% | 6,00 |
| 15.12.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,67% | - |
| 12.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,23% | - |
| 11.12.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -0,87% | - |
| 10.12.2025 | 22,87 | 22,98 | 22,87 | 22,98 | 1,66% | 133,00 |
| 09.12.2025 | 22,61 | 22,61 | 22,61 | 22,61 | -1,85% | - |
| 08.12.2025 | 23,41 | 24,03 | 23,03 | 23,03 | -2,66% | 650,00 |
| 05.12.2025 | 23,32 | 23,66 | 23,32 | 23,66 | 0,66% | 585,00 |
| 04.12.2025 | 23,32 | 23,70 | 23,32 | 23,51 | 1,38% | 278,00 |
| 03.12.2025 | 22,47 | 23,21 | 22,47 | 23,19 | 0,74% | 210,00 |
| 02.12.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -2,00% | - |
| 01.12.2025 | 23,03 | 23,49 | 23,03 | 23,49 | 3,55% | 575,00 |
| 28.11.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -1,24% | - |
| 27.11.2025 | 22,54 | 22,97 | 22,54 | 22,97 | 3,80% | 44,00 |
| 26.11.2025 | 22,13 | 22,13 | 22,13 | 22,13 | -1,78% | - |
| 25.11.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 1,76% | - |
| 24.11.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,18% | - |
| 21.11.2025 | 21,84 | 22,10 | 21,84 | 22,10 | -0,34% | 4,00 |
| 20.11.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -0,89% | - |
| 19.11.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 1,77% | - |
| 18.11.2025 | 22,00 | 22,00 | 21,98 | 21,98 | -3,98% | 235,00 |
| 17.11.2025 | 22,83 | 23,00 | 22,83 | 22,89 | 3,50% | 160,00 |
| 14.11.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,11% | - |
| 13.11.2025 | 22,14 | 22,14 | 22,14 | 22,14 | -3,26% | - |
| 12.11.2025 | 22,89 | 22,89 | 22,89 | 22,89 | -1,21% | - |
| 11.11.2025 | 22,57 | 23,17 | 22,57 | 23,17 | -0,22% | 1.051,00 |
| 10.11.2025 | 22,94 | 23,23 | 22,94 | 23,22 | 0,74% | 290,00 |
| 07.11.2025 | 22,69 | 23,05 | 22,69 | 23,05 | 0,57% | 44,00 |
| 06.11.2025 | 22,20 | 22,92 | 22,20 | 22,92 | 2,83% | 498,00 |
| 05.11.2025 | 22,29 | 22,29 | 22,29 | 22,29 | -1,04% | 80,00 |
| 04.11.2025 | 20,74 | 22,52 | 20,74 | 22,52 | 10,61% | 890,00 |
| 03.11.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 1,02% | - |
| 31.10.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 0,89% | - |
| 30.10.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,31% | - |
| 29.10.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -0,69% | - |
| 28.10.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -0,81% | - |
| 27.10.2025 | 20,26 | 20,35 | 20,26 | 20,35 | -0,02% | 45,00 |
| 24.10.2025 | 20,24 | 20,60 | 20,24 | 20,35 | 1,57% | 208,00 |
| 23.10.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,61% | - |
| 22.10.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,41% | - |
| 21.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,52% | - |
| 20.10.2025 | 19,43 | 20,10 | 19,43 | 20,10 | 3,63% | 680,00 |
| 17.10.2025 | 19,15 | 19,40 | 19,15 | 19,40 | -0,51% | 300,00 |