28,110€
-0,53%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 28,04 | 28,27 | 27,87 | 28,09 | -0,61% | - |
| 14.01.2025 | 27,26 | 28,26 | 27,26 | 28,26 | 3,33% | 156,00 |
| 13.01.2025 | 26,68 | 27,60 | 26,68 | 27,35 | 2,09% | 500,00 |
| 10.01.2025 | 26,10 | 26,79 | 26,10 | 26,79 | 2,76% | 76,00 |
| 09.01.2025 | 26,07 | 26,07 | 26,07 | 26,07 | 0,56% | - |
| 08.01.2025 | 25,24 | 25,93 | 25,24 | 25,93 | 3,78% | 200,00 |
| 07.01.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,87% | - |
| 06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,02% | - |
| 03.01.2025 | 25,21 | 25,21 | 25,21 | 25,21 | 1,31% | - |
| 02.01.2025 | 24,54 | 25,32 | 24,54 | 24,88 | 6,08% | 85,00 |
| 30.12.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -1,86% | - |
| 27.12.2024 | 23,36 | 23,90 | 23,36 | 23,90 | 5,26% | 316,00 |
| 23.12.2024 | 22,71 | 22,71 | 22,71 | 22,71 | -1,09% | - |
| 20.12.2024 | 22,58 | 22,96 | 22,58 | 22,96 | 0,97% | 52,00 |
| 19.12.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -1,58% | - |
| 18.12.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,72% | - |
| 17.12.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -2,53% | - |
| 16.12.2024 | 23,81 | 24,12 | 23,81 | 24,12 | -0,64% | 15,00 |
| 13.12.2024 | 24,27 | 24,27 | 24,27 | 24,27 | 1,59% | - |
| 12.12.2024 | 23,89 | 23,89 | 23,89 | 23,89 | 1,57% | - |
| 11.12.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,91% | - |
| 10.12.2024 | 23,31 | 24,01 | 23,31 | 23,74 | 0,72% | 375,00 |
| 09.12.2024 | 23,57 | 23,57 | 23,57 | 23,57 | -1,75% | - |
| 06.12.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -0,85% | - |
| 05.12.2024 | 24,19 | 24,19 | 24,19 | 24,19 | -2,73% | - |
| 04.12.2024 | 24,65 | 24,87 | 24,65 | 24,87 | 0,51% | 40,00 |
| 03.12.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -2,60% | - |
| 02.12.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 1,60% | - |
| 29.11.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,08% | - |
| 28.11.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -0,50% | - |
| 27.11.2024 | 25,38 | 25,70 | 25,15 | 25,15 | -1,58% | 436,00 |
| 26.11.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -2,01% | - |
| 25.11.2024 | 26,39 | 26,39 | 26,08 | 26,08 | -0,46% | 100,00 |
| 22.11.2024 | 25,94 | 26,20 | 25,94 | 26,20 | 3,15% | 2.316,00 |
| 21.11.2024 | 25,27 | 25,40 | 25,27 | 25,40 | 0,47% | 100,00 |
| 20.11.2024 | 24,57 | 25,28 | 24,57 | 25,28 | 2,22% | 1.852,00 |
| 19.11.2024 | 24,43 | 24,73 | 24,43 | 24,73 | 0,59% | 6,00 |
| 18.11.2024 | 24,25 | 24,59 | 24,25 | 24,59 | 3,62% | 82,00 |
| 15.11.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -2,41% | - |
| 14.11.2024 | 24,31 | 24,31 | 24,31 | 24,31 | -0,43% | 82,00 |
| 13.11.2024 | 23,60 | 24,42 | 23,60 | 24,42 | 3,54% | 48,00 |
| 12.11.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 3,74% | - |
| 11.11.2024 | 22,73 | 22,73 | 22,73 | 22,73 | 1,61% | - |
| 08.11.2024 | 22,37 | 22,37 | 22,37 | 22,37 | -1,11% | - |
| 07.11.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 2,33% | - |
| 06.11.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 5,64% | 100,00 |
| 05.11.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 0,10% | - |
| 04.11.2024 | 20,91 | 20,91 | 20,91 | 20,91 | -1,62% | - |
| 01.11.2024 | 21,93 | 21,93 | 21,25 | 21,25 | -3,87% | 117,00 |
| 31.10.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 0,71% | - |
| 30.10.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 1,64% | - |
| 29.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,08% | - |
| 28.10.2024 | 21,39 | 21,83 | 21,39 | 21,83 | -0,34% | 50,00 |
| 25.10.2024 | 21,91 | 21,91 | 21,91 | 21,91 | 0,30% | - |
| 24.10.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 1,18% | - |
| 23.10.2024 | 21,59 | 21,59 | 21,59 | 21,59 | -1,10% | - |
| 22.10.2024 | 21,83 | 21,83 | 21,83 | 21,83 | 0,09% | - |
| 21.10.2024 | 21,81 | 21,81 | 21,81 | 21,81 | -1,11% | - |
| 18.10.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 1,59% | - |
| 17.10.2024 | 21,71 | 21,71 | 21,71 | 21,71 | -0,82% | - |
| 16.10.2024 | 21,89 | 21,89 | 21,89 | 21,89 | 0,83% | - |
| 15.10.2024 | 21,71 | 21,71 | 21,71 | 21,71 | -2,89% | - |
| 14.10.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 1,02% | - |
| 11.10.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 0,11% | - |
| 10.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,83% | - |
| 09.10.2024 | 22,09 | 22,29 | 22,09 | 22,29 | 1,27% | 1.000,00 |
| 08.10.2024 | 22,01 | 22,01 | 22,01 | 22,01 | -2,29% | - |
| 07.10.2024 | 22,51 | 22,52 | 22,51 | 22,52 | -0,07% | 160,00 |
| 04.10.2024 | 22,54 | 22,54 | 22,54 | 22,54 | 2,57% | - |
| 03.10.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -0,02% | - |
| 02.10.2024 | 21,98 | 21,98 | 21,98 | 21,98 | -0,02% | - |
| 01.10.2024 | 21,41 | 21,98 | 21,41 | 21,98 | 3,85% | 73,00 |
| 30.09.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 3,34% | - |
| 27.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,71% | - |
| 26.09.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -2,91% | - |
| 25.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -2,67% | - |
| 24.09.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 2,18% | - |
| 23.09.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 0,91% | - |
| 20.09.2024 | 20,87 | 20,87 | 20,87 | 20,87 | -0,22% | - |
| 19.09.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,58% | - |
| 18.09.2024 | 20,37 | 20,59 | 20,37 | 20,59 | 0,78% | 46,00 |
| 17.09.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -1,04% | - |
| 16.09.2024 | 20,24 | 20,65 | 20,24 | 20,65 | 1,35% | 45,00 |
| 13.09.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -1,76% | - |
| 12.09.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 2,22% | - |
| 11.09.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -0,86% | - |
| 10.09.2024 | 20,61 | 20,61 | 20,46 | 20,46 | -0,22% | 150,00 |
| 09.09.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -2,38% | - |
| 06.09.2024 | 21,01 | 21,01 | 21,01 | 21,01 | -0,45% | - |
| 05.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,17% | - |
| 04.09.2024 | 21,35 | 21,35 | 21,35 | 21,35 | -2,44% | - |
| 03.09.2024 | 21,89 | 21,89 | 21,89 | 21,89 | 0,09% | - |
| 02.09.2024 | 21,71 | 21,87 | 21,71 | 21,87 | -0,09% | - |
| 30.08.2024 | 21,89 | 21,89 | 21,89 | 21,89 | 2,27% | - |
| 29.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,35% | - |
| 28.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -1,33% | - |
| 27.08.2024 | 21,50 | 21,77 | 21,50 | 21,77 | 1,33% | 500,00 |
| 26.08.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 1,97% | - |
| 23.08.2024 | 21,07 | 21,07 | 21,07 | 21,07 | -1,57% | - |
| 22.08.2024 | 21,24 | 21,40 | 21,24 | 21,40 | 0,61% | 20,00 |