20,118€
-0,16%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,99% | - |
| 14.05.2025 | 21,86 | 22,22 | 21,86 | 22,22 | 3,59% | 50,00 |
| 13.05.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 3,20% | - |
| 12.05.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 1,46% | - |
| 09.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,39% | - |
| 08.05.2025 | 19,90 | 20,40 | 19,90 | 20,40 | -1,73% | 500,00 |
| 07.05.2025 | 20,04 | 20,76 | 20,04 | 20,76 | 3,39% | 100,00 |
| 06.05.2025 | 22,36 | 22,36 | 20,08 | 20,08 | -9,96% | 350,00 |
| 05.05.2025 | 22,01 | 22,30 | 22,01 | 22,30 | 1,62% | 45,00 |
| 02.05.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,75% | - |
| 30.04.2025 | 22,11 | 22,11 | 22,11 | 22,11 | -1,10% | - |
| 29.04.2025 | 22,36 | 22,36 | 22,36 | 22,36 | -0,31% | - |
| 28.04.2025 | 22,01 | 22,43 | 22,01 | 22,43 | 0,58% | 440,00 |
| 25.04.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 1,00% | - |
| 24.04.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,07% | - |
| 23.04.2025 | 22,09 | 22,09 | 22,09 | 22,09 | 3,35% | - |
| 22.04.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -4,94% | - |
| 17.04.2025 | 22,49 | 22,49 | 22,49 | 22,49 | 3,09% | - |
| 16.04.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -1,22% | - |
| 15.04.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,27% | - |
| 14.04.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 1,30% | - |
| 11.04.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,58% | - |
| 10.04.2025 | 23,27 | 23,27 | 21,73 | 21,73 | 0,49% | 10,00 |
| 09.04.2025 | 21,60 | 21,63 | 21,60 | 21,63 | -5,30% | 40,00 |
| 08.04.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 5,96% | - |
| 07.04.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -11,15% | - |
| 04.04.2025 | 24,42 | 24,42 | 24,26 | 24,26 | -2,22% | 70,00 |
| 03.04.2025 | 25,01 | 25,01 | 24,81 | 24,81 | -6,89% | 420,00 |
| 02.04.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 0,78% | - |
| 01.04.2025 | 26,44 | 26,44 | 26,44 | 26,44 | 0,82% | - |
| 31.03.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -0,21% | - |
| 28.03.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -1,44% | - |
| 27.03.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -1,35% | - |
| 26.03.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,06% | - |
| 25.03.2025 | 27,04 | 27,04 | 27,04 | 27,04 | 2,29% | - |
| 24.03.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,84% | - |
| 21.03.2025 | 26,66 | 26,66 | 26,66 | 26,66 | -0,34% | - |
| 20.03.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 2,06% | - |
| 19.03.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 2,20% | - |
| 18.03.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 1,36% | - |
| 17.03.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 3,01% | - |
| 14.03.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,43% | - |
| 13.03.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,41% | - |
| 12.03.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -0,22% | - |
| 11.03.2025 | 24,42 | 24,62 | 24,42 | 24,62 | 3,21% | 100,00 |
| 10.03.2025 | 23,86 | 23,86 | 23,86 | 23,86 | 0,21% | - |
| 07.03.2025 | 23,31 | 23,82 | 23,31 | 23,81 | -0,83% | 850,00 |
| 06.03.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -1,05% | - |
| 05.03.2025 | 24,70 | 24,70 | 24,26 | 24,26 | -0,14% | 100,00 |