28,686$
-0,77%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 28,54 | 29,13 | 28,54 | 28,91 | 1,16% | - |
| 13.01.2025 | 27,96 | 28,58 | 27,91 | 28,58 | 3,08% | - |
| 10.01.2025 | 27,75 | 28,34 | 27,67 | 27,73 | 2,28% | - |
| 08.01.2025 | 26,51 | 27,11 | 26,44 | 27,11 | 2,97% | - |
| 07.01.2025 | 26,38 | 26,53 | 26,15 | 26,33 | 0,37% | - |
| 06.01.2025 | 26,59 | 26,82 | 26,17 | 26,23 | -0,15% | - |
| 03.01.2025 | 26,35 | 26,54 | 26,24 | 26,27 | 0,48% | - |
| 02.01.2025 | 25,88 | 26,17 | 25,84 | 26,14 | 6,17% | - |
| 27.12.2024 | 24,61 | 24,86 | 24,52 | 24,62 | 2,33% | - |
| 23.12.2024 | 23,60 | 24,07 | 23,49 | 24,06 | 1,87% | - |
| 20.12.2024 | 23,62 | 23,88 | 23,52 | 23,62 | -0,21% | - |
| 19.12.2024 | 24,03 | 24,10 | 23,67 | 23,67 | -0,44% | - |
| 18.12.2024 | 24,50 | 24,57 | 23,78 | 23,78 | -3,02% | - |
| 17.12.2024 | 24,47 | 24,52 | 24,07 | 24,52 | -0,79% | - |
| 16.12.2024 | 25,34 | 25,34 | 24,70 | 24,71 | -2,38% | - |
| 13.12.2024 | 25,75 | 25,75 | 25,24 | 25,31 | -1,41% | - |
| 12.12.2024 | 25,38 | 25,72 | 25,31 | 25,68 | 1,24% | - |
| 11.12.2024 | 24,96 | 25,37 | 24,84 | 25,36 | 2,38% | - |
| 10.12.2024 | 24,96 | 25,08 | 24,76 | 24,78 | -0,50% | - |
| 09.12.2024 | 25,14 | 25,22 | 24,90 | 24,90 | -0,09% | - |
| 06.12.2024 | 25,63 | 25,63 | 24,85 | 24,92 | -2,91% | - |
| 05.12.2024 | 25,71 | 25,94 | 25,61 | 25,67 | 0,22% | - |
| 04.12.2024 | 26,08 | 26,08 | 25,43 | 25,62 | -2,00% | - |
| 03.12.2024 | 26,20 | 26,23 | 25,97 | 26,14 | 0,03% | - |
| 02.12.2024 | 26,80 | 26,80 | 25,89 | 26,13 | -2,18% | - |
| 29.11.2024 | 26,81 | 26,85 | 26,61 | 26,71 | 0,17% | - |
| 27.11.2024 | 26,71 | 26,99 | 26,63 | 26,67 | -0,53% | - |
| 26.11.2024 | 27,17 | 27,17 | 26,60 | 26,81 | -0,79% | - |
| 25.11.2024 | 27,85 | 27,85 | 27,02 | 27,02 | -2,23% | - |
| 22.11.2024 | 27,30 | 27,70 | 27,29 | 27,64 | 0,69% | - |
| 21.11.2024 | 27,09 | 27,50 | 27,08 | 27,44 | 2,45% | - |
| 20.11.2024 | 26,41 | 26,79 | 26,33 | 26,79 | 1,75% | - |
| 19.11.2024 | 26,04 | 26,36 | 25,93 | 26,33 | 0,81% | - |
| 18.11.2024 | 25,75 | 26,24 | 25,75 | 26,12 | 2,20% | - |
| 15.11.2024 | 25,56 | 26,10 | 25,49 | 25,55 | 0,47% | - |
| 14.11.2024 | 25,74 | 25,74 | 25,34 | 25,43 | -0,59% | - |
| 13.11.2024 | 25,46 | 25,84 | 25,27 | 25,58 | 1,46% | - |
| 12.11.2024 | 25,28 | 25,55 | 25,20 | 25,22 | -0,85% | - |
| 11.11.2024 | 24,91 | 25,50 | 24,75 | 25,43 | 3,71% | - |
| 08.11.2024 | 24,38 | 24,58 | 24,27 | 24,52 | 0,45% | - |
| 07.11.2024 | 24,54 | 24,54 | 24,21 | 24,41 | -0,78% | - |
| 06.11.2024 | 23,88 | 24,81 | 23,88 | 24,60 | 5,73% | - |
| 05.11.2024 | 23,17 | 23,43 | 23,09 | 23,27 | 0,77% | - |
| 04.11.2024 | 22,90 | 23,20 | 22,87 | 23,09 | 1,66% | - |
| 01.11.2024 | 24,24 | 24,24 | 22,64 | 22,72 | -5,04% | - |
| 31.10.2024 | 24,21 | 24,22 | 23,83 | 23,92 | -0,92% | - |
| 30.10.2024 | 23,94 | 24,32 | 23,90 | 24,14 | 1,40% | - |
| 29.10.2024 | 23,76 | 23,88 | 23,65 | 23,81 | 0,13% | - |
| 28.10.2024 | 23,61 | 23,84 | 23,42 | 23,78 | -0,28% | - |
| 25.10.2024 | 24,02 | 24,13 | 23,80 | 23,85 | -0,64% | - |
| 24.10.2024 | 23,79 | 24,00 | 23,58 | 24,00 | 1,54% | - |
| 23.10.2024 | 23,53 | 23,64 | 23,42 | 23,64 | 0,40% | - |
| 22.10.2024 | 23,95 | 23,95 | 23,54 | 23,54 | -1,08% | - |
| 21.10.2024 | 23,95 | 24,07 | 23,69 | 23,80 | 0,29% | - |
| 18.10.2024 | 24,02 | 24,02 | 23,42 | 23,73 | -1,42% | - |
| 17.10.2024 | 23,85 | 24,08 | 23,74 | 24,07 | 1,49% | - |
| 16.10.2024 | 24,11 | 24,26 | 23,72 | 23,72 | -1,56% | - |
| 15.10.2024 | 23,92 | 24,48 | 23,92 | 24,10 | -1,08% | - |
| 14.10.2024 | 24,66 | 24,66 | 24,25 | 24,36 | -2,23% | - |
| 11.10.2024 | 24,45 | 24,99 | 24,45 | 24,91 | 1,59% | - |
| 10.10.2024 | 24,34 | 24,53 | 24,23 | 24,52 | 0,58% | - |
| 09.10.2024 | 24,29 | 24,44 | 24,15 | 24,38 | -0,31% | - |
| 08.10.2024 | 24,40 | 24,55 | 24,11 | 24,46 | -1,09% | - |
| 07.10.2024 | 24,98 | 24,98 | 24,68 | 24,73 | -0,34% | - |
| 04.10.2024 | 24,94 | 24,96 | 24,73 | 24,81 | 0,41% | - |
| 03.10.2024 | 24,51 | 24,76 | 24,29 | 24,71 | 1,05% | - |
| 02.10.2024 | 24,66 | 24,77 | 24,19 | 24,45 | 1,34% | - |
| 01.10.2024 | 23,85 | 24,57 | 23,75 | 24,13 | 0,76% | - |
| 30.09.2024 | 23,69 | 24,01 | 23,62 | 23,95 | 0,72% | - |
| 27.09.2024 | 23,29 | 23,79 | 23,29 | 23,78 | 3,24% | - |
| 26.09.2024 | 22,97 | 23,33 | 22,95 | 23,03 | -1,08% | - |
| 25.09.2024 | 23,72 | 23,74 | 23,27 | 23,28 | -2,06% | - |
| 24.09.2024 | 24,40 | 24,40 | 23,77 | 23,77 | -0,92% | - |
| 23.09.2024 | 23,66 | 24,20 | 23,66 | 23,99 | 1,44% | - |
| 20.09.2024 | 23,55 | 23,69 | 23,30 | 23,65 | 0,40% | - |
| 19.09.2024 | 23,58 | 23,77 | 23,54 | 23,56 | 1,36% | - |
| 18.09.2024 | 22,98 | 23,48 | 22,96 | 23,24 | 1,01% | - |
| 17.09.2024 | 23,00 | 23,20 | 22,95 | 23,01 | 0,37% | - |
| 16.09.2024 | 22,88 | 23,05 | 22,73 | 22,92 | 0,83% | - |
| 13.09.2024 | 22,95 | 23,09 | 22,65 | 22,73 | -0,18% | - |
| 12.09.2024 | 22,67 | 22,85 | 22,46 | 22,77 | -0,30% | - |
| 11.09.2024 | 22,65 | 22,88 | 22,33 | 22,84 | 1,13% | - |
| 10.09.2024 | 22,96 | 22,96 | 22,39 | 22,59 | -0,89% | - |
| 09.09.2024 | 22,93 | 22,93 | 22,79 | 22,79 | -0,31% | - |
| 06.09.2024 | 23,66 | 23,66 | 22,83 | 22,86 | -2,89% | - |
| 05.09.2024 | 23,67 | 23,72 | 23,42 | 23,54 | 0,37% | - |
| 04.09.2024 | 23,97 | 24,11 | 23,41 | 23,45 | -1,74% | - |
| 03.09.2024 | 24,04 | 24,04 | 23,53 | 23,87 | -1,87% | - |
| 30.08.2024 | 24,31 | 24,32 | 24,06 | 24,32 | -0,45% | - |
| 29.08.2024 | 24,12 | 24,51 | 23,97 | 24,43 | 1,60% | - |
| 28.08.2024 | 24,06 | 24,06 | 23,84 | 24,05 | -0,45% | - |
| 27.08.2024 | 24,35 | 24,35 | 24,01 | 24,16 | -0,13% | - |
| 26.08.2024 | 24,36 | 24,59 | 24,19 | 24,19 | 0,34% | - |
| 23.08.2024 | 23,96 | 24,26 | 23,94 | 24,11 | 1,20% | - |
| 22.08.2024 | 24,01 | 24,02 | 23,80 | 23,82 | -0,46% | - |
| 21.08.2024 | 24,28 | 24,28 | 23,78 | 23,93 | -0,51% | - |
| 20.08.2024 | 24,51 | 24,51 | 23,88 | 24,06 | -1,75% | - |
| 19.08.2024 | 24,19 | 24,56 | 24,16 | 24,48 | 1,84% | - |
| 16.08.2024 | 24,09 | 24,13 | 23,94 | 24,04 | -0,62% | - |
| 15.08.2024 | 23,80 | 24,37 | 23,79 | 24,19 | 1,05% | - |