20,070€
0,67%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 22,05 | 22,37 | 21,79 | 22,36 | 1,04% | - |
| 13.05.2025 | 21,79 | 22,24 | 21,63 | 22,13 | 1,78% | - |
| 12.05.2025 | 21,30 | 22,15 | 21,03 | 21,75 | 4,63% | - |
| 09.05.2025 | 20,69 | 20,82 | 20,46 | 20,78 | 0,90% | - |
| 08.05.2025 | 20,10 | 20,78 | 19,98 | 20,60 | 3,03% | - |
| 07.05.2025 | 20,41 | 20,85 | 19,82 | 19,99 | -11,04% | - |
| 06.05.2025 | 22,56 | 23,00 | 19,95 | 22,48 | 0,50% | - |
| 05.05.2025 | 22,15 | 22,61 | 22,06 | 22,36 | -1,58% | - |
| 02.05.2025 | 21,94 | 22,79 | 21,77 | 22,72 | 4,79% | - |
| 30.04.2025 | 22,37 | 22,40 | 21,52 | 21,69 | -3,19% | - |
| 29.04.2025 | 22,46 | 22,62 | 22,14 | 22,40 | -0,50% | 2.532,00 |
| 28.04.2025 | 22,38 | 22,62 | 22,18 | 22,51 | 0,86% | - |
| 25.04.2025 | 22,58 | 22,62 | 22,01 | 22,32 | -0,17% | - |
| 24.04.2025 | 22,35 | 22,51 | 22,14 | 22,36 | -0,08% | - |
| 23.04.2025 | 22,27 | 22,68 | 21,92 | 22,38 | 1,91% | - |
| 22.04.2025 | 21,48 | 22,19 | 21,48 | 21,96 | -3,40% | - |
| 17.04.2025 | 22,74 | 23,16 | 22,57 | 22,73 | 0,98% | - |
| 16.04.2025 | 21,96 | 23,03 | 21,90 | 22,51 | 0,30% | - |
| 15.04.2025 | 22,25 | 22,66 | 22,11 | 22,44 | 0,97% | - |
| 14.04.2025 | 22,10 | 22,78 | 21,91 | 22,23 | 0,20% | - |
| 11.04.2025 | 21,94 | 22,29 | 21,34 | 22,18 | 0,67% | - |
| 10.04.2025 | 23,42 | 23,50 | 21,50 | 22,03 | -6,90% | 30,00 |
| 09.04.2025 | 21,92 | 24,00 | 21,49 | 23,67 | 5,37% | - |
| 08.04.2025 | 23,23 | 24,00 | 22,21 | 22,46 | -2,07% | - |
| 07.04.2025 | 21,94 | 23,62 | 21,59 | 22,93 | -0,11% | - |
| 04.04.2025 | 24,62 | 25,04 | 22,35 | 22,96 | -7,45% | - |
| 03.04.2025 | 25,23 | 25,61 | 24,58 | 24,81 | -7,08% | - |
| 02.04.2025 | 26,92 | 26,96 | 26,41 | 26,70 | -0,87% | - |
| 01.04.2025 | 26,73 | 27,06 | 26,55 | 26,93 | 0,79% | - |
| 31.03.2025 | 26,48 | 26,97 | 26,12 | 26,72 | 1,14% | - |
| 28.03.2025 | 26,37 | 26,65 | 26,19 | 26,42 | 0,06% | - |
| 27.03.2025 | 26,67 | 26,82 | 26,33 | 26,41 | -1,69% | - |
| 26.03.2025 | 27,20 | 27,68 | 26,80 | 26,86 | -1,09% | - |
| 25.03.2025 | 27,19 | 27,35 | 26,94 | 27,16 | -0,07% | - |
| 24.03.2025 | 26,53 | 27,36 | 26,41 | 27,18 | 2,30% | - |
| 21.03.2025 | 26,77 | 26,82 | 26,37 | 26,57 | -0,63% | - |
| 20.03.2025 | 26,87 | 27,08 | 26,61 | 26,73 | -0,14% | - |
| 19.03.2025 | 26,23 | 26,99 | 26,19 | 26,77 | 2,05% | - |
| 18.03.2025 | 25,90 | 26,63 | 25,78 | 26,23 | 1,84% | - |
| 17.03.2025 | 25,55 | 25,90 | 25,26 | 25,76 | 1,51% | - |
| 14.03.2025 | 24,80 | 25,50 | 24,52 | 25,38 | 3,01% | - |
| 13.03.2025 | 24,80 | 25,01 | 24,43 | 24,64 | -1,49% | - |
| 12.03.2025 | 24,58 | 25,30 | 24,55 | 25,01 | 1,58% | - |
| 11.03.2025 | 24,58 | 24,97 | 24,37 | 24,62 | -0,22% | - |
| 10.03.2025 | 24,03 | 24,89 | 24,02 | 24,68 | 2,58% | - |
| 07.03.2025 | 23,63 | 24,20 | 23,41 | 24,06 | 1,78% | - |
| 06.03.2025 | 24,22 | 24,27 | 23,56 | 23,64 | -2,29% | - |
| 05.03.2025 | 24,81 | 24,91 | 23,73 | 24,19 | -3,10% | - |