30,248€
3,38%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 30,37 | 30,71 | 30,24 | 30,33 | 3,50% | - |
| 01.04.2026 | 30,22 | 30,24 | 28,69 | 29,30 | -3,60% | 11.930,00 |
| 31.03.2026 | 31,10 | 31,70 | 29,62 | 30,39 | -3,11% | 9.958,00 |
| 30.03.2026 | 31,48 | 32,06 | 31,00 | 31,37 | -0,62% | 3.341,00 |
| 27.03.2026 | 31,05 | 31,97 | 31,05 | 31,57 | 1,65% | 28.080,00 |
| 26.03.2026 | 30,57 | 31,37 | 30,35 | 31,05 | 2,02% | 18,00 |
| 25.03.2026 | 30,16 | 30,53 | 29,40 | 30,44 | 1,16% | 1.394,00 |
| 24.03.2026 | 29,52 | 30,54 | 29,09 | 30,09 | 3,35% | - |
| 23.03.2026 | 29,92 | 30,29 | 28,38 | 29,12 | -1,32% | 6.850,00 |
| 20.03.2026 | 29,19 | 29,94 | 28,95 | 29,51 | 0,86% | 2.042,00 |
| 19.03.2026 | 29,30 | 30,13 | 28,96 | 29,25 | 0,17% | - |
| 18.03.2026 | 28,19 | 29,20 | 28,15 | 29,20 | 2,27% | - |
| 17.03.2026 | 28,59 | 28,65 | 28,19 | 28,56 | 1,46% | - |
| 16.03.2026 | 28,10 | 28,58 | 27,64 | 28,15 | 0,04% | 6.309,00 |
| 13.03.2026 | 27,75 | 28,24 | 27,59 | 28,13 | 1,23% | - |
| 12.03.2026 | 27,71 | 27,95 | 27,22 | 27,79 | 2,53% | 5.506,00 |
| 11.03.2026 | 25,52 | 27,22 | 25,50 | 27,11 | 3,47% | - |
| 10.03.2026 | 26,55 | 26,89 | 25,95 | 26,20 | -1,85% | 120,00 |
| 09.03.2026 | 28,10 | 28,10 | 26,51 | 26,69 | -0,25% | 11.840,00 |
| 06.03.2026 | 26,98 | 27,54 | 26,60 | 26,76 | -0,31% | 35,00 |
| 05.03.2026 | 26,87 | 27,14 | 26,35 | 26,84 | 2,29% | 1.838,00 |
| 04.03.2026 | 27,04 | 27,33 | 25,76 | 26,24 | -1,35% | 1.374,00 |
| 03.03.2026 | 27,31 | 27,95 | 26,44 | 26,60 | -1,37% | 2.343,00 |
| 02.03.2026 | 27,60 | 28,30 | 26,33 | 26,97 | 4,11% | 15.848,00 |
| 27.02.2026 | 25,92 | 26,03 | 25,41 | 25,91 | 1,88% | 170,00 |
| 26.02.2026 | 25,45 | 25,86 | 24,90 | 25,43 | 0,31% | - |
| 25.02.2026 | 25,76 | 26,03 | 25,31 | 25,35 | -2,10% | 15.170,00 |
| 24.02.2026 | 26,24 | 26,31 | 25,66 | 25,90 | -0,65% | - |
| 23.02.2026 | 26,41 | 26,87 | 25,98 | 26,07 | -1,80% | 3.160,00 |
| 20.02.2026 | 27,25 | 27,78 | 26,26 | 26,54 | -1,46% | - |
| 19.02.2026 | 26,56 | 27,78 | 26,55 | 26,94 | 0,88% | 1.760,00 |
| 18.02.2026 | 26,18 | 26,94 | 26,17 | 26,70 | 1,87% | - |
| 17.02.2026 | 26,67 | 26,90 | 25,91 | 26,21 | -1,74% | - |
| 16.02.2026 | 26,47 | 26,71 | 26,40 | 26,68 | 1,00% | - |
| 13.02.2026 | 25,92 | 26,59 | 25,77 | 26,41 | 1,91% | - |
| 12.02.2026 | 26,49 | 26,68 | 25,60 | 25,92 | -2,75% | - |
| 11.02.2026 | 25,70 | 26,66 | 25,44 | 26,65 | 3,81% | 8.000,00 |
| 10.02.2026 | 25,64 | 25,75 | 25,36 | 25,67 | 0,27% | 312,00 |
| 09.02.2026 | 25,79 | 25,90 | 25,48 | 25,60 | -1,10% | - |
| 06.02.2026 | 25,76 | 26,20 | 25,53 | 25,89 | 0,92% | - |
| 05.02.2026 | 25,50 | 25,94 | 25,22 | 25,65 | -0,64% | - |
| 04.02.2026 | 24,18 | 25,97 | 24,03 | 25,82 | 5,28% | 6.250,00 |
| 03.02.2026 | 23,42 | 24,65 | 23,30 | 24,52 | 3,85% | 20.160,00 |
| 02.02.2026 | 23,32 | 24,13 | 23,26 | 23,61 | -2,99% | 9.460,00 |
| 30.01.2026 | 23,28 | 24,35 | 23,04 | 24,34 | 3,66% | 4.651,00 |
| 29.01.2026 | 23,39 | 24,31 | 23,23 | 23,48 | 0,86% | 8.883,00 |
| 28.01.2026 | 23,00 | 23,45 | 22,85 | 23,28 | 1,74% | 66,00 |
| 27.01.2026 | 22,99 | 23,15 | 22,57 | 22,88 | -0,80% | 903,00 |
| 26.01.2026 | 23,26 | 23,81 | 22,82 | 23,07 | -0,47% | 23.741,00 |
| 23.01.2026 | 23,49 | 23,66 | 23,07 | 23,18 | 0,11% | 5.088,00 |
| 22.01.2026 | 22,91 | 23,33 | 22,59 | 23,15 | 1,16% | - |
| 21.01.2026 | 22,47 | 23,19 | 22,37 | 22,89 | 2,53% | 5.700,00 |
| 20.01.2026 | 22,31 | 22,82 | 22,02 | 22,32 | 0,23% | - |
| 19.01.2026 | 22,12 | 22,38 | 21,93 | 22,27 | 0,42% | - |
| 16.01.2026 | 22,38 | 22,67 | 21,95 | 22,18 | -0,07% | - |
| 15.01.2026 | 21,78 | 24,08 | 21,44 | 22,19 | 1,92% | - |
| 14.01.2026 | 21,64 | 22,05 | 21,44 | 21,77 | 0,52% | - |
| 13.01.2026 | 21,51 | 21,90 | 21,14 | 21,66 | 1,36% | - |
| 12.01.2026 | 21,39 | 21,56 | 21,15 | 21,37 | 0,31% | - |
| 09.01.2026 | 21,75 | 22,08 | 21,24 | 21,31 | -2,29% | - |
| 08.01.2026 | 21,53 | 22,13 | 21,47 | 21,81 | 0,72% | 2.591,00 |
| 07.01.2026 | 21,21 | 21,89 | 21,17 | 21,65 | 0,79% | 9.970,00 |
| 06.01.2026 | 21,94 | 22,16 | 21,34 | 21,48 | -2,45% | 750,00 |
| 05.01.2026 | 22,99 | 23,27 | 21,36 | 22,02 | -2,78% | 11.995,00 |
| 02.01.2026 | 22,51 | 22,79 | 22,20 | 22,65 | 2,51% | - |
| 30.12.2025 | 22,32 | 22,40 | 22,10 | 22,10 | -0,43% | - |
| 29.12.2025 | 22,07 | 22,26 | 21,96 | 22,19 | 1,19% | - |
| 23.12.2025 | 21,68 | 22,09 | 21,67 | 21,93 | 1,50% | 10,00 |
| 22.12.2025 | 21,82 | 21,94 | 21,55 | 21,61 | -0,83% | - |
| 19.12.2025 | 21,70 | 21,94 | 21,55 | 21,79 | 0,44% | - |
| 18.12.2025 | 21,80 | 22,10 | 21,57 | 21,69 | -1,67% | - |
| 17.12.2025 | 21,83 | 22,07 | 21,50 | 22,06 | 2,31% | - |
| 16.12.2025 | 22,31 | 22,33 | 21,40 | 21,56 | -2,90% | 3,00 |
| 15.12.2025 | 22,49 | 22,50 | 22,06 | 22,20 | -0,96% | - |
| 12.12.2025 | 22,66 | 22,85 | 22,41 | 22,42 | 0,04% | - |
| 11.12.2025 | 22,90 | 22,93 | 22,35 | 22,41 | -2,69% | - |
| 10.12.2025 | 23,31 | 23,33 | 22,87 | 23,03 | -0,18% | - |
| 09.12.2025 | 22,78 | 23,15 | 22,77 | 23,07 | 0,68% | - |
| 08.12.2025 | 23,70 | 24,00 | 22,71 | 22,92 | -2,78% | 100,00 |
| 05.12.2025 | 23,53 | 24,04 | 23,38 | 23,57 | 1,84% | - |
| 04.12.2025 | 23,31 | 23,61 | 23,11 | 23,15 | -0,11% | 830,00 |
| 03.12.2025 | 22,71 | 23,27 | 22,48 | 23,17 | 2,07% | 140,00 |
| 02.12.2025 | 23,22 | 23,43 | 22,70 | 22,70 | -2,41% | - |
| 01.12.2025 | 23,25 | 23,45 | 22,93 | 23,26 | 0,74% | 200,00 |
| 28.11.2025 | 22,85 | 23,18 | 22,77 | 23,09 | 1,12% | - |
| 27.11.2025 | 22,74 | 22,85 | 22,74 | 22,84 | 0,11% | - |
| 26.11.2025 | 22,35 | 22,94 | 22,25 | 22,81 | 2,13% | - |
| 25.11.2025 | 22,62 | 22,66 | 22,24 | 22,34 | -1,50% | - |
| 24.11.2025 | 22,42 | 22,83 | 22,13 | 22,68 | 1,58% | - |
| 21.11.2025 | 21,88 | 22,35 | 21,75 | 22,32 | 0,23% | - |
| 20.11.2025 | 22,40 | 22,97 | 22,19 | 22,27 | -0,19% | - |
| 19.11.2025 | 22,51 | 22,57 | 22,00 | 22,31 | 0,08% | - |
| 18.11.2025 | 22,30 | 22,53 | 22,17 | 22,30 | -0,54% | - |
| 17.11.2025 | 22,50 | 23,04 | 22,41 | 22,42 | -0,75% | - |
| 14.11.2025 | 22,54 | 22,69 | 21,92 | 22,59 | 1,64% | - |
| 13.11.2025 | 22,39 | 22,61 | 22,22 | 22,22 | -1,72% | - |
| 12.11.2025 | 23,07 | 23,13 | 22,56 | 22,61 | -1,95% | - |
| 11.11.2025 | 22,76 | 23,18 | 22,67 | 23,06 | 1,05% | - |
| 10.11.2025 | 23,13 | 23,28 | 22,61 | 22,82 | -0,24% | - |
| 07.11.2025 | 23,03 | 23,12 | 22,61 | 22,88 | 0,26% | - |