22,200€
-0,56%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 24,98 | 25,37 | 24,24 | 24,96 | -0,28% | - |
| 03.03.2025 | 26,00 | 26,27 | 24,87 | 25,03 | -3,81% | 60,00 |
| 28.02.2025 | 25,39 | 26,03 | 25,14 | 26,03 | 2,55% | - |
| 27.02.2025 | 25,66 | 25,99 | 25,32 | 25,38 | -1,03% | - |
| 26.02.2025 | 26,28 | 26,45 | 25,50 | 25,64 | -1,35% | - |
| 25.02.2025 | 26,65 | 26,88 | 25,10 | 25,99 | -2,88% | 120,00 |
| 24.02.2025 | 26,98 | 26,99 | 26,35 | 26,76 | -0,50% | - |
| 21.02.2025 | 27,38 | 27,54 | 26,81 | 26,90 | -1,84% | - |
| 20.02.2025 | 27,47 | 27,59 | 27,03 | 27,40 | -0,49% | - |
| 19.02.2025 | 26,78 | 27,91 | 26,75 | 27,53 | 3,12% | - |
| 18.02.2025 | 26,51 | 26,98 | 26,15 | 26,70 | 1,00% | - |
| 17.02.2025 | 26,14 | 26,57 | 26,08 | 26,44 | 0,76% | - |
| 14.02.2025 | 26,40 | 26,70 | 26,22 | 26,24 | -0,53% | - |
| 13.02.2025 | 26,26 | 26,71 | 26,05 | 26,38 | -0,53% | - |
| 12.02.2025 | 27,50 | 27,75 | 26,50 | 26,52 | -3,68% | - |
| 11.02.2025 | 27,68 | 27,88 | 27,44 | 27,53 | -0,36% | - |
| 10.02.2025 | 26,81 | 27,66 | 26,64 | 27,63 | 4,22% | - |
| 07.02.2025 | 26,46 | 26,81 | 26,10 | 26,51 | 0,56% | - |
| 06.02.2025 | 27,00 | 27,36 | 26,14 | 26,36 | -2,41% | 100,00 |
| 05.02.2025 | 27,10 | 27,26 | 26,78 | 27,01 | 0,09% | - |
| 04.02.2025 | 27,00 | 27,17 | 26,62 | 26,99 | -0,98% | - |
| 03.02.2025 | 27,27 | 27,52 | 26,97 | 27,25 | 2,05% | - |
| 31.01.2025 | 27,45 | 27,54 | 26,65 | 26,71 | -2,10% | 290,00 |
| 30.01.2025 | 27,11 | 27,42 | 26,90 | 27,28 | 0,55% | - |
| 29.01.2025 | 26,77 | 27,27 | 26,70 | 27,13 | 1,42% | - |
| 28.01.2025 | 26,78 | 27,19 | 26,41 | 26,75 | 0,79% | - |
| 27.01.2025 | 27,63 | 27,67 | 26,21 | 26,54 | -4,08% | 450,00 |
| 24.01.2025 | 27,87 | 28,14 | 27,45 | 27,67 | -1,41% | 840,00 |
| 23.01.2025 | 27,97 | 28,41 | 27,96 | 28,06 | 0,12% | 525,00 |
| 22.01.2025 | 27,79 | 28,48 | 27,69 | 28,03 | 0,18% | - |
| 21.01.2025 | 29,47 | 29,49 | 27,40 | 27,98 | -4,47% | - |
| 20.01.2025 | 28,50 | 29,29 | 28,26 | 29,29 | 2,03% | 350,00 |
| 17.01.2025 | 28,91 | 29,25 | 28,50 | 28,71 | -0,86% | 280,00 |
| 16.01.2025 | 28,24 | 29,01 | 27,91 | 28,96 | 2,46% | - |
| 15.01.2025 | 28,19 | 28,28 | 27,82 | 28,26 | 0,86% | - |
| 14.01.2025 | 27,92 | 28,34 | 27,65 | 28,02 | 0,07% | 600,00 |
| 13.01.2025 | 27,55 | 28,20 | 27,25 | 28,00 | 3,30% | - |
| 10.01.2025 | 26,66 | 27,69 | 26,53 | 27,10 | 1,96% | - |
| 09.01.2025 | 26,38 | 26,61 | 26,25 | 26,58 | 1,06% | - |
| 08.01.2025 | 25,59 | 26,31 | 25,40 | 26,31 | 3,25% | - |
| 07.01.2025 | 25,38 | 25,63 | 24,95 | 25,48 | 0,77% | 380,00 |
| 06.01.2025 | 25,45 | 25,86 | 25,18 | 25,28 | -0,71% | - |
| 03.01.2025 | 25,59 | 25,84 | 25,31 | 25,47 | -0,09% | 2,00 |
| 02.01.2025 | 24,77 | 25,52 | 24,76 | 25,49 | 6,75% | - |
| 30.12.2024 | 23,69 | 24,02 | 23,65 | 23,88 | 1,04% | - |
| 27.12.2024 | 23,60 | 23,85 | 23,48 | 23,63 | 2,26% | - |
| 23.12.2024 | 22,86 | 23,18 | 22,57 | 23,11 | 1,83% | - |
| 20.12.2024 | 22,81 | 22,98 | 22,54 | 22,69 | -0,58% | 800,00 |
| 19.12.2024 | 22,99 | 23,26 | 22,79 | 22,83 | -0,32% | - |
| 18.12.2024 | 23,34 | 23,49 | 22,90 | 22,90 | -2,02% | 15,00 |
| 17.12.2024 | 23,67 | 23,80 | 22,88 | 23,37 | -0,71% | - |
| 16.12.2024 | 24,03 | 24,21 | 23,49 | 23,54 | -2,43% | - |
| 13.12.2024 | 24,50 | 24,64 | 24,03 | 24,13 | -1,57% | - |
| 12.12.2024 | 24,13 | 24,58 | 24,04 | 24,51 | 1,47% | - |
| 11.12.2024 | 23,75 | 24,21 | 23,60 | 24,16 | 2,46% | - |
| 10.12.2024 | 23,53 | 23,90 | 23,50 | 23,58 | 0,03% | - |
| 09.12.2024 | 23,77 | 23,94 | 23,57 | 23,57 | -0,16% | - |
| 06.12.2024 | 24,22 | 24,44 | 23,53 | 23,61 | -2,60% | - |
| 05.12.2024 | 24,49 | 24,60 | 24,22 | 24,24 | -0,57% | - |
| 04.12.2024 | 24,86 | 24,95 | 24,12 | 24,38 | -2,10% | - |
| 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% | - |