22,978€
0,27%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 19,69 | 19,69 | 19,50 | 19,50 | -1,80% | 30,00 |
| 15.10.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,78% | - |
| 14.10.2025 | 19,80 | 19,80 | 19,70 | 19,70 | -0,10% | 2.007,00 |
| 13.10.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -2,74% | - |
| 10.10.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -1,82% | - |
| 09.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,88% | - |
| 08.10.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 3,98% | - |
| 07.10.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 0,77% | - |
| 06.10.2025 | 19,81 | 20,09 | 19,81 | 20,09 | 1,30% | 474,00 |
| 03.10.2025 | 19,65 | 19,83 | 19,65 | 19,83 | -3,96% | 320,00 |
| 02.10.2025 | 20,25 | 20,65 | 20,25 | 20,65 | 3,55% | 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 |