Cabot Oil & Gas Corp.
[WKN: 881646 | ISIN: US1270971039]
Aktienkurse
23,600$ -2,31%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid: Ask:

Aktienkurse zur Cabot Oil & Gas Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.09.2025 23,80 23,80 23,41 23,46 -2,90% -
26.09.2025 23,71 24,18 23,61 24,16 1,93% -
25.09.2025 23,73 23,94 23,67 23,70 -0,21% -
24.09.2025 23,66 24,08 23,65 23,75 1,13% -
23.09.2025 23,18 23,77 23,18 23,48 1,42% -
22.09.2025 23,22 23,26 22,87 23,15 -1,30% -
19.09.2025 24,06 24,06 23,35 23,46 -2,78% -
18.09.2025 24,54 24,54 24,08 24,13 -1,15% -
17.09.2025 24,60 24,66 24,37 24,41 -0,56% -
16.09.2025 24,27 24,56 24,22 24,55 1,35% -
15.09.2025 24,32 24,35 24,12 24,22 -0,89% -
12.09.2025 24,38 24,70 24,37 24,44 0,38% -
11.09.2025 24,20 24,39 24,09 24,35 0,07% -
10.09.2025 23,91 24,36 23,85 24,33 1,99% -
09.09.2025 23,93 24,18 23,85 23,86 0,17% -
08.09.2025 24,16 24,30 23,75 23,82 -0,50% -
05.09.2025 24,20 24,26 23,76 23,93 -1,79% -
04.09.2025 24,03 24,40 23,97 24,37 1,31% -
03.09.2025 24,59 24,73 24,01 24,06 -2,61% -
02.09.2025 24,47 24,70 24,47 24,70 1,28% -
29.08.2025 24,26 24,49 24,26 24,39 0,06% -
28.08.2025 24,17 24,37 23,88 24,37 1,01% -
27.08.2025 23,92 24,38 23,92 24,13 0,96% -
26.08.2025 23,79 23,91 23,52 23,90 0,13% -
25.08.2025 23,72 23,95 23,69 23,87 0,30% -
22.08.2025 23,45 23,84 23,45 23,80 1,66% -
21.08.2025 23,19 23,51 23,17 23,41 0,75% -
20.08.2025 23,17 23,29 22,95 23,23 0,80% -
19.08.2025 23,11 23,42 23,02 23,05 -0,77% -
18.08.2025 23,79 23,79 23,19 23,23 -3,31% -
15.08.2025 23,98 24,39 23,98 24,02 -0,15% -
14.08.2025 23,97 24,38 23,88 24,06 -0,46% -
13.08.2025 24,07 24,31 23,99 24,17 0,79% -
12.08.2025 24,04 24,12 23,83 23,98 0,19% -
11.08.2025 24,13 24,17 23,94 23,94 -0,10% -
08.08.2025 24,09 24,25 23,71 23,96 0,87% -
07.08.2025 24,34 24,68 23,75 23,75 -2,12% -
06.08.2025 24,51 24,51 24,08 24,27 -0,20% -
05.08.2025 24,12 24,37 23,45 24,32 1,38% -
04.08.2025 23,65 24,04 23,65 23,99 1,35% -
01.08.2025 24,10 24,10 23,61 23,67 -2,83% -
31.07.2025 24,10 24,48 24,10 24,36 0,22% -
30.07.2025 24,02 24,52 23,93 24,30 0,43% -
29.07.2025 23,88 24,27 23,86 24,20 1,72% -
28.07.2025 23,79 23,87 23,67 23,79 0,77% -
25.07.2025 23,80 23,81 23,57 23,61 -0,74% -
24.07.2025 23,47 23,82 23,47 23,79 1,60% -
23.07.2025 23,64 23,64 23,14 23,41 -0,66% -
22.07.2025 23,16 23,62 23,02 23,57 1,99% -
21.07.2025 24,39 24,39 23,11 23,11 -5,22% -
18.07.2025 24,64 24,67 24,32 24,38 -0,16% -
17.07.2025 24,13 24,42 24,12 24,42 0,89% -
16.07.2025 24,77 24,77 24,19 24,21 -1,88% -
15.07.2025 25,38 25,46 24,65 24,67 -3,06% -
14.07.2025 25,27 25,69 25,14 25,45 0,51% -
11.07.2025 24,96 25,39 24,92 25,32 1,04% -
10.07.2025 24,99 25,09 24,77 25,06 -0,50% -
09.07.2025 25,06 25,40 25,06 25,18 0,04% -
08.07.2025 24,85 25,57 24,80 25,17 1,43% -
07.07.2025 24,96 25,19 24,57 24,82 -1,19% -
03.07.2025 25,21 25,29 25,06 25,12 0,46% -
02.07.2025 25,12 25,13 24,67 25,00 -0,34% -
01.07.2025 25,29 25,29 24,85 25,09 -1,15% -
30.06.2025 25,48 25,57 25,31 25,38 -0,90% -
27.06.2025 25,95 25,95 25,48 25,61 -1,35% -
26.06.2025 26,12 26,31 25,83 25,96 -0,58% -
25.06.2025 26,69 26,69 26,11 26,11 -2,68% -
24.06.2025 26,34 27,04 26,31 26,83 0,54% -
23.06.2025 27,23 27,39 26,65 26,69 -1,21% -
20.06.2025 26,86 27,41 26,80 27,01 0,89% -
18.06.2025 26,68 26,95 26,55 26,78 0,34% -
17.06.2025 26,50 26,91 26,47 26,69 0,75% -
16.06.2025 26,53 26,73 26,20 26,49 -0,66% -
13.06.2025 26,65 26,69 25,60 26,66 2,21% -
12.06.2025 25,72 26,09 25,50 26,09 1,29% -
11.06.2025 26,13 26,13 25,65 25,76 -0,39% -
10.06.2025 26,04 26,30 25,81 25,86 -0,54% -
09.06.2025 25,62 26,18 25,52 26,00 1,71% -
06.06.2025 25,03 25,64 25,03 25,56 3,02% -
05.06.2025 24,99 24,99 24,66 24,81 -0,47% -
04.06.2025 25,37 25,61 24,87 24,93 -2,00% -
03.06.2025 25,07 25,54 24,83 25,44 1,57% -
02.06.2025 24,76 25,21 24,61 25,05 2,71% -
30.05.2025 24,64 24,71 24,27 24,38 -1,30% -
29.05.2025 24,72 24,97 24,62 24,71 0,71% -
28.05.2025 24,89 24,94 24,49 24,53 -1,43% -
27.05.2025 24,76 24,97 24,46 24,89 1,74% -
23.05.2025 24,23 24,57 24,21 24,46 0,14% -
22.05.2025 24,49 24,52 24,04 24,43 -0,37% -
21.05.2025 24,82 24,89 24,45 24,52 -1,50% -
20.05.2025 24,45 25,28 24,43 24,89 1,66% -
19.05.2025 24,59 24,59 24,22 24,48 -1,25% -
16.05.2025 24,83 24,92 24,57 24,79 0,49% -
15.05.2025 24,56 24,67 24,19 24,67 -1,13% -
14.05.2025 24,65 24,96 24,65 24,96 0,72% -
13.05.2025 24,23 24,86 24,13 24,78 2,74% -
12.05.2025 24,23 24,59 23,90 24,12 3,21% -
09.05.2025 23,36 23,40 23,12 23,37 1,12% -
08.05.2025 22,83 23,34 22,65 23,11 2,26% -
07.05.2025 23,13 23,30 22,47 22,60 -1,77% -