20,438€
0,28%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,43 | 20,45 | 20,33 | 20,38 | 0,01% | - |
| 01.10.2025 | 20,10 | 20,46 | 19,87 | 20,38 | 1,71% | 60,00 |
| 30.09.2025 | 20,13 | 20,22 | 19,80 | 20,04 | -0,28% | - |
| 29.09.2025 | 20,33 | 20,50 | 19,91 | 20,10 | -1,08% | - |
| 26.09.2025 | 20,31 | 20,71 | 20,18 | 20,32 | 0,17% | - |
| 25.09.2025 | 20,29 | 20,53 | 20,23 | 20,28 | 0,62% | - |
| 24.09.2025 | 19,87 | 20,54 | 19,85 | 20,16 | 1,25% | - |
| 23.09.2025 | 19,50 | 20,19 | 19,40 | 19,91 | 1,79% | 30,00 |
| 22.09.2025 | 20,03 | 20,07 | 19,40 | 19,56 | -2,90% | - |
| 19.09.2025 | 20,37 | 20,59 | 19,79 | 20,14 | -2,45% | - |
| 18.09.2025 | 20,63 | 21,00 | 20,42 | 20,65 | -0,10% | - |
| 17.09.2025 | 20,68 | 20,83 | 20,55 | 20,67 | 1,40% | - |
| 16.09.2025 | 20,57 | 20,75 | 20,38 | 20,38 | -0,80% | - |
| 15.09.2025 | 20,91 | 20,94 | 20,47 | 20,55 | -1,08% | - |
| 12.09.2025 | 20,70 | 20,83 | 20,64 | 20,77 | 0,83% | - |
| 11.09.2025 | 20,79 | 20,91 | 20,49 | 20,60 | 0,71% | - |
| 09.09.2025 | 20,31 | 20,61 | 20,31 | 20,46 | 1,24% | - |
| 08.09.2025 | 20,64 | 20,73 | 20,19 | 20,21 | -0,71% | 100,00 |
| 05.09.2025 | 20,91 | 21,02 | 20,23 | 20,35 | -1,31% | - |
| 04.09.2025 | 20,55 | 20,99 | 20,46 | 20,62 | 0,32% | - |
| 03.09.2025 | 21,20 | 21,26 | 20,56 | 20,56 | -2,88% | - |
| 02.09.2025 | 21,03 | 21,25 | 20,72 | 21,17 | 1,73% | - |
| 01.09.2025 | 20,85 | 21,04 | 20,81 | 20,81 | -0,29% | - |
| 29.08.2025 | 20,89 | 20,96 | 20,74 | 20,87 | 0,00% | - |
| 28.08.2025 | 20,68 | 20,87 | 20,42 | 20,87 | 0,58% | - |
| 27.08.2025 | 20,54 | 21,07 | 20,50 | 20,75 | 1,37% | - |
| 26.08.2025 | 20,41 | 20,56 | 20,14 | 20,47 | -0,52% | - |
| 25.08.2025 | 20,32 | 20,61 | 20,22 | 20,57 | 1,40% | - |
| 22.08.2025 | 20,24 | 20,43 | 20,09 | 20,29 | 0,60% | - |
| 21.08.2025 | 19,99 | 20,27 | 19,89 | 20,17 | 1,28% | - |
| 20.08.2025 | 19,92 | 20,04 | 19,65 | 19,91 | 0,50% | - |
| 19.08.2025 | 19,87 | 20,10 | 19,74 | 19,81 | -0,51% | - |
| 18.08.2025 | 20,39 | 20,48 | 19,86 | 19,92 | -3,01% | - |
| 15.08.2025 | 20,52 | 20,85 | 20,41 | 20,53 | -0,70% | - |
| 14.08.2025 | 20,56 | 20,95 | 20,47 | 20,68 | -0,02% | - |
| 13.08.2025 | 20,50 | 20,81 | 20,18 | 20,68 | 0,76% | - |
| 12.08.2025 | 20,67 | 20,72 | 20,38 | 20,53 | -0,44% | - |
| 11.08.2025 | 20,55 | 20,87 | 20,47 | 20,62 | 0,05% | 200,00 |
| 08.08.2025 | 20,41 | 20,90 | 20,29 | 20,61 | 1,13% | - |
| 07.08.2025 | 20,93 | 21,21 | 20,35 | 20,38 | -1,95% | - |
| 06.08.2025 | 21,10 | 21,17 | 20,64 | 20,78 | -0,70% | - |
| 05.08.2025 | 20,77 | 21,13 | 20,29 | 20,93 | 1,04% | - |
| 04.08.2025 | 20,51 | 20,80 | 20,31 | 20,72 | 1,17% | 120,00 |
| 01.08.2025 | 21,37 | 21,43 | 20,40 | 20,48 | -4,17% | 499,00 |
| 31.07.2025 | 21,15 | 21,48 | 20,89 | 21,37 | 0,45% | - |
| 30.07.2025 | 20,91 | 21,40 | 20,79 | 21,27 | 1,50% | - |
| 29.07.2025 | 20,58 | 21,07 | 20,52 | 20,96 | 2,03% | - |
| 28.07.2025 | 20,23 | 20,56 | 20,23 | 20,54 | 2,14% | - |
| 25.07.2025 | 20,31 | 20,35 | 20,07 | 20,11 | -0,50% | - |
| 24.07.2025 | 19,89 | 20,26 | 19,89 | 20,21 | 1,66% | - |
| 23.07.2025 | 20,08 | 20,26 | 19,72 | 19,88 | -0,81% | - |
| 22.07.2025 | 19,80 | 20,13 | 19,64 | 20,04 | 1,41% | - |
| 21.07.2025 | 21,12 | 21,31 | 19,74 | 19,77 | -5,76% | - |
| 18.07.2025 | 20,94 | 21,22 | 20,87 | 20,97 | -0,48% | - |
| 17.07.2025 | 20,83 | 21,09 | 20,79 | 21,08 | 1,36% | - |
| 16.07.2025 | 21,32 | 21,48 | 20,70 | 20,79 | -2,05% | - |
| 15.07.2025 | 21,73 | 21,87 | 21,23 | 21,23 | -2,69% | - |
| 14.07.2025 | 21,68 | 22,02 | 21,45 | 21,82 | 0,81% | - |
| 11.07.2025 | 21,45 | 21,75 | 21,27 | 21,64 | 0,86% | - |
| 10.07.2025 | 21,44 | 21,51 | 21,16 | 21,46 | -0,05% | - |
| 09.07.2025 | 21,39 | 21,72 | 21,38 | 21,47 | -0,07% | - |
| 08.07.2025 | 21,10 | 21,87 | 21,01 | 21,48 | 1,46% | - |
| 07.07.2025 | 21,28 | 21,56 | 20,97 | 21,17 | -0,51% | - |
| 04.07.2025 | 21,29 | 21,34 | 21,14 | 21,28 | -0,76% | 50,00 |
| 03.07.2025 | 21,21 | 21,56 | 21,18 | 21,44 | 1,12% | - |
| 02.07.2025 | 21,24 | 21,54 | 20,94 | 21,20 | -0,38% | 100,00 |
| 01.07.2025 | 21,45 | 21,55 | 21,04 | 21,28 | -1,28% | - |
| 30.06.2025 | 21,96 | 22,02 | 21,48 | 21,56 | -1,44% | - |
| 27.06.2025 | 22,27 | 22,28 | 21,77 | 21,88 | -1,45% | 24,00 |
| 26.06.2025 | 22,31 | 22,59 | 22,02 | 22,20 | -0,83% | - |
| 25.06.2025 | 23,21 | 23,30 | 22,37 | 22,38 | -3,03% | 20,00 |
| 24.06.2025 | 22,94 | 23,31 | 22,62 | 23,08 | 0,05% | 200,00 |
| 23.06.2025 | 23,74 | 24,11 | 22,98 | 23,07 | -1,51% | 210,00 |
| 20.06.2025 | 23,37 | 23,84 | 22,96 | 23,43 | -1,69% | 100,00 |
| 19.06.2025 | 23,46 | 24,43 | 23,40 | 23,83 | 2,23% | - |
| 18.06.2025 | 23,19 | 23,48 | 22,97 | 23,31 | 0,34% | - |
| 17.06.2025 | 22,97 | 23,44 | 22,70 | 23,23 | 1,33% | - |
| 16.06.2025 | 23,30 | 23,34 | 22,58 | 22,92 | -0,78% | - |
| 13.06.2025 | 24,00 | 24,60 | 22,20 | 23,10 | 2,26% | - |
| 12.06.2025 | 22,31 | 22,59 | 21,96 | 22,59 | 0,68% | - |
| 11.06.2025 | 22,68 | 22,92 | 22,31 | 22,44 | -0,92% | - |
| 10.06.2025 | 22,87 | 23,04 | 22,57 | 22,65 | -0,35% | - |
| 09.06.2025 | 22,34 | 22,93 | 22,29 | 22,73 | 1,24% | - |
| 06.06.2025 | 21,63 | 22,51 | 21,58 | 22,45 | 3,48% | - |
| 05.06.2025 | 21,78 | 22,01 | 21,46 | 21,70 | -0,55% | 150,00 |
| 04.06.2025 | 22,35 | 22,47 | 21,75 | 21,82 | -2,54% | - |
| 03.06.2025 | 21,89 | 22,49 | 21,77 | 22,38 | 2,12% | - |
| 02.06.2025 | 21,76 | 22,11 | 21,52 | 21,92 | 2,37% | - |
| 30.05.2025 | 21,75 | 22,06 | 21,37 | 21,41 | -1,53% | - |
| 29.05.2025 | 22,31 | 22,31 | 21,62 | 21,74 | -0,10% | - |
| 28.05.2025 | 22,01 | 22,13 | 21,66 | 21,77 | -0,87% | - |
| 27.05.2025 | 21,50 | 22,05 | 21,48 | 21,96 | 1,98% | - |
| 26.05.2025 | 21,49 | 21,62 | 21,46 | 21,53 | -0,17% | - |
| 23.05.2025 | 21,55 | 21,64 | 21,25 | 21,57 | -0,30% | - |
| 22.05.2025 | 21,77 | 21,93 | 21,25 | 21,63 | -0,05% | - |
| 21.05.2025 | 22,12 | 22,18 | 21,51 | 21,64 | -1,97% | - |
| 20.05.2025 | 21,73 | 22,49 | 21,62 | 22,08 | 1,26% | - |
| 19.05.2025 | 21,96 | 21,96 | 21,51 | 21,80 | -2,02% | - |
| 16.05.2025 | 22,02 | 22,39 | 21,92 | 22,25 | 0,73% | - |
| 15.05.2025 | 22,02 | 22,09 | 21,56 | 22,09 | -1,23% | - |