Cabot Oil & Gas Corp.
[WKN: 881646 | ISIN: US1270971039]
Aktienkurse
22,838€ -7,93%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid: Ask:

Aktienkurse zur Cabot Oil & Gas Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 24,66 24,84 22,35 23,44 -5,51% 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
04.03.2025 24,81 24,81 24,30 24,30 -6,23% 185,00
03.03.2025 25,91 25,91 25,91 25,91 2,67% -
28.02.2025 25,24 25,24 25,24 25,24 -0,73% -
27.02.2025 25,42 25,42 25,42 25,42 -1,59% -
26.02.2025 25,83 25,83 25,83 25,83 -2,42% -
25.02.2025 26,47 26,47 26,47 26,47 -0,09% -
24.02.2025 26,50 26,50 26,50 26,50 -2,72% -
21.02.2025 27,24 27,24 27,24 27,24 -0,07% -
20.02.2025 27,26 27,26 27,26 27,26 3,22% -
19.02.2025 26,41 26,41 26,41 26,41 1,30% -
18.02.2025 26,07 26,07 26,07 26,07 -0,13% -
17.02.2025 26,10 26,10 26,10 26,10 -0,10% -
14.02.2025 26,13 26,13 26,13 26,13 -0,21% -
13.02.2025 26,18 26,18 26,18 26,18 -3,96% -
12.02.2025 27,26 27,26 27,26 27,26 -2,21% -
11.02.2025 27,35 27,88 27,35 27,88 5,45% 983,00
10.02.2025 26,44 26,44 26,44 26,44 1,01% -
07.02.2025 26,13 26,17 26,13 26,17 -1,25% 106,00
06.02.2025 26,84 26,84 26,50 26,50 -2,02% 100,00
05.02.2025 26,76 27,05 26,76 27,05 0,46% 100,00
04.02.2025 26,92 26,92 26,92 26,92 -0,20% -
03.02.2025 26,98 26,98 26,98 26,98 -0,31% -
31.01.2025 27,06 27,06 27,06 27,06 0,48% -
30.01.2025 26,93 26,93 26,93 26,93 1,32% -
29.01.2025 26,58 26,58 26,58 26,58 0,68% -
28.01.2025 26,40 26,40 26,40 26,40 -0,58% -
27.01.2025 27,40 27,40 26,40 26,56 -4,55% 720,00
24.01.2025 27,68 27,82 27,68 27,82 -1,83% 250,00
23.01.2025 27,77 28,34 27,77 28,34 2,14% 50,00
22.01.2025 27,75 27,75 27,75 27,75 1,06% -
21.01.2025 28,13 28,13 27,46 27,46 -2,97% 900,00
20.01.2025 28,30 28,30 28,30 28,30 -2,75% -
17.01.2025 28,96 29,10 28,96 29,10 3,86% 400,00
16.01.2025 28,02 28,02 28,02 28,02 0,52% -
15.01.2025 27,87 27,87 27,87 27,87 -1,38% -
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% -