23,937$
-1,78%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2025 | 24,10 | 24,41 | 22,67 | 23,01 | -8,99% | - |
| 05.05.2025 | 25,34 | 25,53 | 25,15 | 25,28 | -1,59% | - |
| 02.05.2025 | 25,11 | 25,73 | 24,80 | 25,69 | 4,34% | - |
| 30.04.2025 | 25,24 | 25,24 | 24,42 | 24,62 | -3,44% | - |
| 29.04.2025 | 25,49 | 25,68 | 25,27 | 25,50 | -0,82% | - |
| 28.04.2025 | 25,35 | 25,71 | 25,35 | 25,71 | 1,34% | - |
| 25.04.2025 | 25,20 | 25,37 | 25,08 | 25,37 | -0,38% | - |
| 24.04.2025 | 25,54 | 25,54 | 25,24 | 25,47 | 0,49% | - |
| 23.04.2025 | 25,37 | 25,63 | 25,01 | 25,34 | 0,96% | - |
| 22.04.2025 | 25,10 | 25,35 | 24,87 | 25,10 | -2,82% | - |
| 17.04.2025 | 26,01 | 26,26 | 25,81 | 25,83 | 0,76% | - |
| 16.04.2025 | 25,45 | 26,15 | 25,45 | 25,63 | 1,35% | - |
| 15.04.2025 | 25,21 | 25,61 | 25,21 | 25,29 | 0,33% | - |
| 14.04.2025 | 25,64 | 25,64 | 24,94 | 25,21 | 0,34% | - |
| 11.04.2025 | 24,65 | 25,22 | 24,21 | 25,12 | 1,93% | - |
| 10.04.2025 | 25,22 | 25,22 | 24,11 | 24,65 | -4,93% | - |