Echtzeit-Aktienkurs Cabot Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,08 | 18,65 | 18,06 | 18,53 | -2,14% | - |
| 25.02.2021 | 19,02 | 19,24 | 18,74 | 18,93 | -1,35% | - |
| 24.02.2021 | 18,73 | 19,26 | 0,00 | 19,19 | 6,37% | - |
| 23.02.2021 | 17,77 | 18,12 | 17,61 | 18,04 | -1,58% | - |
| 22.02.2021 | 18,72 | 18,93 | 18,29 | 18,33 | -1,24% | - |
| 19.02.2021 | 18,67 | 18,72 | 18,17 | 18,56 | 2,68% | - |
| 18.02.2021 | 18,05 | 18,49 | 17,94 | 18,08 | -2,69% | - |
| 17.02.2021 | 18,48 | 18,77 | 18,01 | 18,58 | 1,45% | - |
| 16.02.2021 | 18,34 | 18,58 | 17,98 | 18,31 | 0,38% | - |
| 12.02.2021 | 17,70 | 18,25 | 17,61 | 18,24 | 4,80% | - |
| 11.02.2021 | 17,65 | 17,65 | 17,18 | 17,41 | -2,30% | - |
| 10.02.2021 | 17,59 | 17,84 | 17,43 | 17,82 | 1,86% | - |
| 09.02.2021 | 17,50 | 17,69 | 17,32 | 17,49 | -1,85% | - |
| 08.02.2021 | 17,51 | 17,92 | 17,44 | 17,82 | 1,45% | - |
| 05.02.2021 | 18,04 | 18,44 | 17,56 | 17,57 | -7,16% | - |
| 04.02.2021 | 18,79 | 19,12 | 18,79 | 18,92 | -0,08% | - |
| 03.02.2021 | 18,37 | 19,15 | 18,33 | 18,94 | 3,53% | - |
| 02.02.2021 | 18,68 | 18,83 | 18,28 | 18,29 | -1,85% | - |
| 01.02.2021 | 18,75 | 18,96 | 18,51 | 18,64 | 1,58% | - |
| 29.01.2021 | 18,78 | 19,01 | 18,17 | 18,35 | -0,57% | - |
| 28.01.2021 | 18,88 | 18,90 | 18,29 | 18,45 | -3,40% | - |
| 27.01.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 3,89% | - |
| 26.01.2021 | 18,84 | 18,91 | 18,39 | 18,39 | -1,66% | - |
| 25.01.2021 | 19,06 | 19,21 | 18,37 | 18,70 | 0,70% | - |
| 22.01.2021 | 18,10 | 18,63 | 18,10 | 18,57 | 1,09% | - |
| 21.01.2021 | 18,24 | 18,43 | 17,92 | 18,37 | 0,38% | - |
| 20.01.2021 | 18,47 | 18,49 | 0,00 | 18,30 | -1,82% | - |
| 19.01.2021 | 18,79 | 18,98 | 18,60 | 18,64 | -2,51% | - |
| 15.01.2021 | 19,24 | 19,43 | 19,01 | 19,12 | -1,19% | - |
| 14.01.2021 | 19,35 | 19,35 | 19,35 | 19,35 | 2,19% | - |
| 13.01.2021 | 19,11 | 19,18 | 18,84 | 18,93 | 1,91% | - |
| 12.01.2021 | 18,58 | 18,58 | 18,58 | 18,58 | 2,82% | - |
| 11.01.2021 | 17,32 | 18,12 | 17,32 | 18,07 | 4,51% | - |
| 08.01.2021 | 17,17 | 17,44 | 17,13 | 17,29 | -1,00% | - |
| 07.01.2021 | 17,20 | 17,59 | 17,18 | 17,46 | 2,37% | - |
| 06.01.2021 | 16,42 | 17,07 | 0,00 | 17,06 | 1,82% | - |
| 05.01.2021 | 17,02 | 17,25 | 16,73 | 16,75 | 0,63% | - |
| 04.01.2021 | 16,50 | 16,81 | 16,30 | 16,65 | 2,09% | - |
| 31.12.2020 | 16,27 | 16,37 | 16,11 | 16,31 | -1,09% | - |
| 30.12.2020 | 16,36 | 16,60 | 16,32 | 16,49 | 2,49% | - |
| 29.12.2020 | 16,09 | 16,09 | 16,09 | 16,09 | -2,40% | - |
| 28.12.2020 | 16,76 | 16,81 | 16,37 | 16,48 | -3,34% | - |
| 24.12.2020 | 16,95 | 17,05 | 16,61 | 17,05 | -0,61% | - |
| 23.12.2020 | 17,23 | 17,36 | 17,06 | 17,16 | 2,14% | - |
| 22.12.2020 | 16,95 | 16,99 | 16,76 | 16,80 | -0,36% | - |
| 21.12.2020 | 16,83 | 17,08 | 16,66 | 16,86 | -0,82% | - |
| 18.12.2020 | 16,87 | 17,05 | 16,64 | 17,00 | -1,28% | - |
| 17.12.2020 | 17,20 | 17,28 | 16,97 | 17,22 | 1,35% | - |
| 16.12.2020 | 17,04 | 17,17 | 16,86 | 16,99 | -1,91% | - |
| 15.12.2020 | 17,60 | 17,68 | 17,18 | 17,32 | 0,58% | - |
| 14.12.2020 | 17,17 | 17,58 | 17,14 | 17,22 | 1,65% | - |
| 11.12.2020 | 17,25 | 17,39 | 16,57 | 16,94 | -5,60% | - |
| 10.12.2020 | 17,39 | 17,96 | 17,26 | 17,94 | 9,59% | - |
| 09.12.2020 | 16,80 | 16,80 | 15,36 | 16,37 | -1,74% | - |
| 08.12.2020 | 16,47 | 16,73 | 0,00 | 16,66 | 1,12% | - |
| 07.12.2020 | 16,15 | 16,55 | 16,13 | 16,48 | 0,58% | - |
| 04.12.2020 | 16,21 | 17,50 | 16,03 | 16,38 | 2,99% | - |
| 03.12.2020 | 16,52 | 16,95 | 15,90 | 15,91 | -7,64% | - |
| 02.12.2020 | 17,43 | 17,64 | 16,95 | 17,22 | -2,30% | - |
| 01.12.2020 | 17,38 | 19,17 | 17,29 | 17,63 | 0,37% | - |
| 30.11.2020 | 17,63 | 17,79 | 17,44 | 17,56 | -1,21% | - |
| 27.11.2020 | 17,88 | 18,06 | 17,68 | 17,78 | 0,06% | - |
| 25.11.2020 | 17,73 | 17,88 | 17,53 | 17,77 | -1,66% | - |
| 24.11.2020 | 17,97 | 18,07 | 17,63 | 18,07 | 2,55% | - |
| 23.11.2020 | 17,18 | 17,63 | 17,12 | 17,62 | 3,10% | - |
| 20.11.2020 | 17,25 | 17,25 | 16,91 | 17,09 | -0,58% | - |
| 19.11.2020 | 17,19 | 17,19 | 17,18 | 17,19 | 2,32% | - |
| 18.11.2020 | 17,23 | 17,44 | 16,80 | 16,80 | -2,16% | - |
| 17.11.2020 | 17,16 | 17,17 | 17,16 | 17,17 | 0,64% | - |
| 16.11.2020 | 16,81 | 17,18 | 16,70 | 17,06 | -3,21% | - |
| 13.11.2020 | 17,62 | 17,62 | 17,62 | 17,62 | 4,29% | - |
| 12.11.2020 | 17,04 | 17,33 | 16,69 | 16,90 | -2,26% | - |
| 11.11.2020 | 17,18 | 17,32 | 0,00 | 17,29 | 0,61% | - |
| 10.11.2020 | 16,80 | 17,18 | 0,00 | 17,18 | 3,21% | - |
| 09.11.2020 | 0,00 | 16,89 | 0,00 | 16,65 | 1,15% | - |
| 06.11.2020 | 16,81 | 17,04 | 16,27 | 16,46 | -0,30% | - |
| 05.11.2020 | 16,30 | 17,02 | 16,28 | 16,51 | 2,67% | - |
| 04.11.2020 | 16,48 | 16,57 | 16,01 | 16,08 | -4,49% | - |
| 03.11.2020 | 17,68 | 17,72 | 16,83 | 16,83 | -3,80% | - |
| 02.11.2020 | 17,43 | 17,56 | 0,00 | 17,50 | -1,69% | - |
| 30.10.2020 | 18,06 | 18,20 | 0,00 | 17,80 | -3,31% | - |
| 29.10.2020 | 17,82 | 18,42 | 0,00 | 18,41 | 0,93% | - |
| 28.10.2020 | 18,55 | 18,68 | 18,16 | 18,24 | -4,45% | - |
| 27.10.2020 | 19,13 | 19,35 | 0,00 | 19,09 | -1,22% | - |
| 26.10.2020 | 19,38 | 19,56 | 19,11 | 19,32 | -1,88% | - |
| 23.10.2020 | 19,93 | 20,00 | 19,59 | 19,69 | -2,36% | - |
| 22.10.2020 | 19,34 | 20,28 | 19,33 | 20,17 | 5,11% | - |
| 21.10.2020 | 19,55 | 19,55 | 19,05 | 19,19 | -0,44% | - |
| 20.10.2020 | 19,26 | 19,51 | 19,08 | 19,27 | 1,00% | - |
| 19.10.2020 | 19,26 | 19,38 | 18,87 | 19,08 | -0,13% | - |
| 16.10.2020 | 19,47 | 19,59 | 19,09 | 19,11 | -1,85% | - |
| 15.10.2020 | 19,17 | 19,58 | 19,14 | 19,47 | 1,46% | - |
| 14.10.2020 | 19,23 | 19,33 | 18,98 | 19,19 | -0,47% | - |
| 13.10.2020 | 19,72 | 19,76 | 0,00 | 19,28 | -1,48% | - |
| 12.10.2020 | 19,57 | 19,57 | 19,57 | 19,57 | 3,27% | - |
| 09.10.2020 | 18,61 | 18,95 | 0,00 | 18,95 | 2,54% | - |
| 08.10.2020 | 18,47 | 18,51 | 18,17 | 18,48 | 1,04% | - |
| 07.10.2020 | 17,95 | 18,37 | 17,85 | 18,29 | 3,51% | - |
| 06.10.2020 | 17,67 | 17,67 | 17,67 | 17,67 | -0,51% | - |
| 05.10.2020 | 17,29 | 17,77 | 0,00 | 17,76 | 4,29% | - |