20,428€
2,46%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,45 | 20,65 | 20,25 | 20,45 | 2,54% | 500,00 |
| 01.10.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -1,93% | - |
| 30.09.2025 | 19,95 | 20,33 | 19,95 | 20,33 | 0,84% | 147,00 |
| 29.09.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -2,56% | - |
| 26.09.2025 | 20,14 | 20,69 | 20,14 | 20,69 | 1,17% | 50,00 |
| 25.09.2025 | 20,14 | 20,45 | 20,14 | 20,45 | 0,57% | 124,00 |
| 24.09.2025 | 19,69 | 20,34 | 19,69 | 20,34 | 4,34% | 1.360,00 |
| 23.09.2025 | 19,45 | 19,49 | 19,45 | 19,49 | -2,55% | 100,00 |
| 22.09.2025 | 19,67 | 20,00 | 19,67 | 20,00 | -3,61% | 130,00 |
| 19.09.2025 | 20,28 | 20,75 | 20,28 | 20,75 | 0,95% | 150,00 |
| 18.09.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,00% | - |
| 17.09.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 1,08% | - |
| 16.09.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -1,69% | - |
| 15.09.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 0,58% | - |
| 12.09.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -1,06% | - |
| 11.09.2025 | 20,84 | 21,04 | 20,65 | 20,79 | 2,79% | 40,00 |
| 10.09.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -1,76% | - |
| 09.09.2025 | 20,23 | 20,62 | 20,04 | 20,58 | 1,29% | - |
| 08.09.2025 | 20,47 | 20,74 | 20,21 | 20,32 | -2,05% | - |
| 05.09.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 1,22% | - |
| 04.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -2,66% | - |
| 03.09.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,48% | - |
| 02.09.2025 | 20,81 | 20,96 | 20,81 | 20,96 | 1,18% | 349,00 |
| 01.09.2025 | 20,67 | 20,71 | 20,67 | 20,71 | 0,10% | 1.175,00 |
| 29.08.2025 | 20,69 | 20,69 | 20,69 | 20,69 | 1,05% | - |
| 28.08.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,56% | - |
| 27.08.2025 | 20,36 | 20,36 | 20,36 | 20,36 | 0,67% | - |
| 26.08.2025 | 20,23 | 20,23 | 20,23 | 20,23 | 0,42% | - |
| 25.08.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,50% | - |
| 22.08.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 1,55% | - |
| 21.08.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 0,28% | - |
| 20.08.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,80% | - |
| 19.08.2025 | 19,79 | 19,84 | 19,79 | 19,84 | -2,21% | 230,00 |
| 18.08.2025 | 20,29 | 20,29 | 20,29 | 20,29 | -2,31% | 1.200,00 |
| 15.08.2025 | 20,35 | 20,77 | 20,35 | 20,77 | 2,14% | 100,00 |
| 14.08.2025 | 20,42 | 20,42 | 20,33 | 20,33 | 0,07% | 25,00 |
| 13.08.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,93% | - |
| 12.08.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 0,61% | - |
| 11.08.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,64% | - |
| 08.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -2,13% | - |
| 07.08.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -0,31% | - |
| 06.08.2025 | 20,82 | 20,82 | 20,76 | 20,76 | 0,95% | 150,00 |
| 05.08.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,99% | - |
| 04.08.2025 | 20,39 | 20,77 | 20,39 | 20,77 | -2,28% | 150,00 |
| 01.08.2025 | 21,10 | 21,25 | 21,10 | 21,25 | 0,71% | 300,00 |
| 31.07.2025 | 20,99 | 21,10 | 20,99 | 21,10 | 1,93% | 330,00 |
| 30.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,55% | - |
| 29.07.2025 | 20,39 | 20,39 | 20,39 | 20,39 | 1,24% | - |
| 28.07.2025 | 20,14 | 20,14 | 20,14 | 20,14 | -0,32% | - |
| 25.07.2025 | 20,09 | 20,20 | 20,09 | 20,20 | 0,25% | 500,00 |
| 24.07.2025 | 19,69 | 20,15 | 19,69 | 20,15 | 1,16% | 520,00 |
| 23.07.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,46% | - |
| 22.07.2025 | 19,63 | 20,01 | 19,63 | 20,01 | -4,21% | 252,00 |
| 21.07.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,14% | - |
| 18.07.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 1,19% | - |
| 17.07.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -4,52% | - |
| 16.07.2025 | 21,05 | 21,59 | 21,05 | 21,59 | 0,12% | 150,00 |
| 15.07.2025 | 21,57 | 21,57 | 21,57 | 21,57 | 0,63% | - |
| 14.07.2025 | 21,43 | 21,43 | 21,43 | 21,43 | 0,97% | - |
| 11.07.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 0,45% | - |
| 10.07.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -0,63% | - |
| 09.07.2025 | 21,27 | 21,27 | 21,27 | 21,27 | 1,55% | - |
| 08.07.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -1,51% | - |
| 07.07.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,05% | - |
| 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 |