26,983€
-0,04%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 27,25 | 27,26 | 27,10 | 27,16 | 0,85% | - |
| 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% | - |
| 06.11.2025 | 22,47 | 23,07 | 22,27 | 22,82 | 1,99% | - |
| 05.11.2025 | 22,35 | 22,92 | 22,22 | 22,37 | -1,31% | - |
| 04.11.2025 | 20,73 | 22,69 | 20,57 | 22,67 | 7,79% | - |
| 03.11.2025 | 20,64 | 21,18 | 20,50 | 21,03 | 2,61% | - |
| 31.10.2025 | 20,22 | 20,63 | 19,99 | 20,50 | 0,97% | - |
| 30.10.2025 | 20,04 | 20,46 | 20,00 | 20,30 | 0,83% | - |
| 29.10.2025 | 20,16 | 20,28 | 19,91 | 20,13 | 0,78% | - |
| 28.10.2025 | 20,26 | 20,36 | 19,95 | 19,97 | -1,24% | 250,00 |
| 27.10.2025 | 20,35 | 20,50 | 20,23 | 20,23 | -0,91% | - |
| 24.10.2025 | 20,44 | 20,55 | 20,19 | 20,41 | 1,01% | - |
| 23.10.2025 | 20,44 | 20,51 | 20,16 | 20,21 | 1,05% | - |
| 22.10.2025 | 20,30 | 20,46 | 19,91 | 20,00 | -0,07% | - |
| 21.10.2025 | 20,15 | 20,32 | 19,99 | 20,01 | -0,61% | 500,00 |
| 20.10.2025 | 19,47 | 20,22 | 19,41 | 20,13 | 3,36% | - |
| 17.10.2025 | 19,21 | 19,62 | 19,12 | 19,48 | 1,85% | 153,00 |
| 16.10.2025 | 19,99 | 20,07 | 19,13 | 19,13 | -3,86% | - |
| 15.10.2025 | 20,02 | 20,35 | 19,88 | 19,89 | -0,19% | - |
| 14.10.2025 | 19,87 | 20,13 | 19,54 | 19,93 | -0,06% | - |
| 13.10.2025 | 19,75 | 20,06 | 19,68 | 19,94 | 1,19% | 200,00 |
| 10.10.2025 | 20,42 | 20,45 | 19,60 | 19,71 | -3,31% | - |
| 09.10.2025 | 20,88 | 21,09 | 20,33 | 20,38 | -1,79% | - |
| 08.10.2025 | 21,24 | 21,25 | 20,43 | 20,76 | -0,62% | - |
| 07.10.2025 | 20,39 | 21,09 | 20,31 | 20,89 | 3,21% | - |
| 06.10.2025 | 20,01 | 20,46 | 19,88 | 20,24 | 2,08% | - |
| 03.10.2025 | 19,84 | 20,04 | 19,64 | 19,82 | 1,03% | - |
| 02.10.2025 | 20,43 | 20,51 | 19,62 | 19,62 | -3,73% | 500,00 |
| 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% | - |