24,265€
-2,43%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,86 | 24,95 | 24,12 | 24,26 | -2,56% | - |
| 03.12.2024 | 24,99 | 25,04 | 24,68 | 24,90 | 0,22% | - |
| 02.12.2024 | 25,51 | 25,66 | 24,69 | 24,84 | -1,58% | - |
| 29.11.2024 | 25,19 | 25,53 | 24,95 | 25,24 | 0,52% | - |
| 28.11.2024 | 25,27 | 25,39 | 25,11 | 25,11 | -0,58% | - |
| 27.11.2024 | 25,63 | 25,66 | 25,15 | 25,26 | -1,16% | - |
| 26.11.2024 | 25,81 | 26,01 | 25,39 | 25,56 | -0,67% | - |
| 25.11.2024 | 26,51 | 26,86 | 25,71 | 25,73 | -2,95% | 80,00 |
| 22.11.2024 | 26,20 | 26,62 | 25,93 | 26,51 | 1,24% | 576,00 |
| 21.11.2024 | 25,50 | 26,26 | 25,32 | 26,19 | 2,88% | - |
| 20.11.2024 | 24,76 | 25,45 | 24,76 | 25,45 | 2,59% | - |
| 19.11.2024 | 24,68 | 24,92 | 24,43 | 24,81 | 0,56% | 200,00 |
| 18.11.2024 | 24,40 | 24,80 | 24,17 | 24,67 | 1,60% | 650,00 |
| 15.11.2024 | 23,97 | 24,81 | 23,83 | 24,29 | 0,46% | - |
| 14.11.2024 | 24,07 | 24,54 | 23,97 | 24,18 | -0,24% | - |
| 13.11.2024 | 23,83 | 24,51 | 23,80 | 24,23 | 2,06% | - |
| 12.11.2024 | 23,79 | 24,10 | 23,72 | 23,75 | -0,40% | - |
| 11.11.2024 | 22,97 | 23,95 | 22,61 | 23,84 | 4,02% | - |
| 08.11.2024 | 22,60 | 22,97 | 22,44 | 22,92 | 1,42% | - |
| 07.11.2024 | 22,83 | 23,00 | 22,36 | 22,60 | -1,17% | - |
| 06.11.2024 | 21,53 | 23,13 | 21,53 | 22,87 | 7,12% | - |
| 05.11.2024 | 21,08 | 21,49 | 21,06 | 21,35 | 0,65% | - |
| 04.11.2024 | 21,19 | 21,43 | 20,88 | 21,21 | 1,23% | - |
| 01.11.2024 | 22,16 | 22,40 | 20,87 | 20,95 | -5,81% | - |
| 31.10.2024 | 22,22 | 22,31 | 21,87 | 22,24 | 0,01% | - |
| 30.10.2024 | 22,07 | 22,43 | 21,88 | 22,24 | 1,05% | - |
| 29.10.2024 | 21,83 | 22,14 | 21,83 | 22,01 | 0,33% | - |
| 28.10.2024 | 21,43 | 22,12 | 21,43 | 21,94 | -0,74% | - |
| 25.10.2024 | 22,14 | 22,34 | 22,01 | 22,10 | -0,32% | - |
| 24.10.2024 | 22,06 | 22,19 | 21,82 | 22,17 | 1,00% | - |
| 23.10.2024 | 21,79 | 22,03 | 21,72 | 21,95 | 0,77% | - |
| 22.10.2024 | 22,01 | 22,20 | 21,78 | 21,78 | -1,08% | - |
| 21.10.2024 | 21,98 | 22,23 | 21,86 | 22,02 | 0,62% | - |
| 18.10.2024 | 22,27 | 22,31 | 21,55 | 21,89 | -1,57% | - |
| 17.10.2024 | 21,92 | 22,27 | 21,86 | 22,23 | 1,71% | - |
| 16.10.2024 | 22,09 | 22,35 | 21,82 | 21,86 | -1,19% | - |
| 15.10.2024 | 21,85 | 22,51 | 21,77 | 22,12 | -1,19% | - |
| 14.10.2024 | 22,58 | 22,87 | 22,23 | 22,39 | -1,63% | - |
| 11.10.2024 | 22,34 | 22,85 | 22,12 | 22,76 | 1,55% | - |
| 10.10.2024 | 22,32 | 22,48 | 22,01 | 22,41 | 0,63% | - |
| 09.10.2024 | 22,32 | 22,43 | 21,99 | 22,27 | 0,07% | - |
| 08.10.2024 | 22,20 | 22,40 | 21,94 | 22,26 | -1,20% | - |
| 07.10.2024 | 22,68 | 22,93 | 22,46 | 22,53 | -0,53% | - |
| 04.10.2024 | 22,77 | 22,81 | 22,34 | 22,65 | 1,15% | - |
| 03.10.2024 | 22,21 | 22,47 | 21,98 | 22,39 | 1,04% | - |
| 02.10.2024 | 22,19 | 22,44 | 21,89 | 22,16 | 1,60% | - |
| 01.10.2024 | 21,57 | 22,25 | 21,17 | 21,81 | 1,32% | - |
| 30.09.2024 | 21,39 | 21,57 | 21,12 | 21,53 | 1,20% | - |
| 27.09.2024 | 20,70 | 21,34 | 20,65 | 21,27 | 3,09% | - |
| 26.09.2024 | 20,53 | 20,97 | 20,35 | 20,63 | -1,32% | - |
| 25.09.2024 | 21,16 | 21,34 | 20,89 | 20,91 | -1,67% | - |
| 24.09.2024 | 21,63 | 21,99 | 21,24 | 21,27 | -1,51% | - |
| 23.09.2024 | 21,27 | 21,77 | 21,18 | 21,59 | 1,87% | - |
| 20.09.2024 | 21,09 | 21,25 | 20,84 | 21,19 | 0,39% | - |
| 19.09.2024 | 21,13 | 21,36 | 20,97 | 21,11 | 0,89% | - |
| 18.09.2024 | 20,62 | 21,09 | 20,55 | 20,92 | 1,10% | - |
| 17.09.2024 | 20,63 | 20,88 | 20,41 | 20,70 | 0,47% | - |
| 16.09.2024 | 20,45 | 20,74 | 20,32 | 20,60 | 0,19% | - |
| 13.09.2024 | 20,57 | 20,86 | 20,43 | 20,56 | -0,12% | - |
| 12.09.2024 | 20,93 | 21,05 | 20,32 | 20,58 | -0,73% | - |
| 11.09.2024 | 20,50 | 20,79 | 20,27 | 20,74 | 1,16% | - |
| 10.09.2024 | 20,73 | 20,90 | 20,29 | 20,50 | -0,80% | - |
| 09.09.2024 | 20,70 | 20,93 | 20,60 | 20,66 | -0,06% | - |
| 06.09.2024 | 21,20 | 21,41 | 20,57 | 20,68 | -2,25% | - |
| 05.09.2024 | 21,30 | 21,45 | 21,06 | 21,15 | -0,19% | - |
| 04.09.2024 | 21,56 | 21,85 | 21,11 | 21,19 | -2,12% | - |
| 03.09.2024 | 22,10 | 22,14 | 21,25 | 21,65 | -1,96% | - |
| 02.09.2024 | 21,91 | 22,15 | 21,89 | 22,08 | 0,27% | - |
| 30.08.2024 | 22,11 | 22,15 | 21,75 | 22,02 | 0,10% | - |
| 29.08.2024 | 21,61 | 22,15 | 21,56 | 22,00 | 1,64% | - |
| 28.08.2024 | 21,68 | 21,72 | 21,40 | 21,65 | 0,05% | - |
| 27.08.2024 | 21,72 | 21,94 | 21,45 | 21,64 | -0,21% | 1.500,00 |
| 26.08.2024 | 21,69 | 22,06 | 21,45 | 21,68 | 0,49% | - |
| 23.08.2024 | 21,28 | 21,69 | 21,27 | 21,58 | 0,47% | - |
| 22.08.2024 | 21,44 | 21,63 | 21,42 | 21,48 | 0,09% | - |
| 21.08.2024 | 21,70 | 21,90 | 21,30 | 21,46 | -0,74% | - |
| 20.08.2024 | 21,99 | 22,34 | 21,48 | 21,62 | -2,19% | - |
| 19.08.2024 | 21,68 | 22,22 | 21,61 | 22,10 | 1,42% | - |
| 16.08.2024 | 22,01 | 22,03 | 21,77 | 21,79 | -1,17% | - |
| 15.08.2024 | 21,59 | 22,21 | 21,59 | 22,05 | 1,42% | - |
| 14.08.2024 | 21,89 | 21,91 | 21,59 | 21,74 | -0,09% | - |
| 13.08.2024 | 22,27 | 22,42 | 21,64 | 21,76 | -2,29% | - |
| 12.08.2024 | 22,30 | 22,38 | 22,03 | 22,27 | 0,87% | - |
| 09.08.2024 | 21,98 | 22,22 | 21,81 | 22,08 | 0,48% | - |
| 08.08.2024 | 21,40 | 22,02 | 21,38 | 21,97 | 2,37% | 65,00 |
| 07.08.2024 | 21,63 | 22,09 | 21,45 | 21,47 | -0,23% | - |
| 06.08.2024 | 21,35 | 21,79 | 21,23 | 21,52 | 1,39% | - |
| 05.08.2024 | 21,84 | 21,90 | 21,17 | 21,22 | -5,69% | - |
| 02.08.2024 | 23,34 | 23,41 | 22,00 | 22,50 | -4,40% | - |
| 01.08.2024 | 23,91 | 24,13 | 23,38 | 23,54 | -1,32% | - |
| 31.07.2024 | 23,97 | 24,25 | 23,79 | 23,85 | 0,30% | - |
| 30.07.2024 | 23,72 | 24,10 | 23,65 | 23,78 | 0,12% | - |
| 29.07.2024 | 23,93 | 23,95 | 23,46 | 23,75 | 0,04% | - |
| 26.07.2024 | 23,73 | 23,83 | 23,47 | 23,74 | 0,13% | - |
| 25.07.2024 | 23,67 | 24,01 | 23,65 | 23,71 | -0,34% | - |
| 24.07.2024 | 24,07 | 24,36 | 23,75 | 23,79 | -1,18% | - |
| 23.07.2024 | 24,52 | 24,65 | 24,00 | 24,08 | -1,89% | - |
| 22.07.2024 | 24,67 | 24,70 | 24,33 | 24,54 | -0,37% | - |
| 19.07.2024 | 24,89 | 25,08 | 24,49 | 24,63 | -0,34% | - |
| 18.07.2024 | 24,87 | 25,24 | 24,72 | 24,72 | 0,09% | - |