Cabot Oil & Gas Corp.
[WKN: 881646 | ISIN: US1270971039]
Aktienkurse
27,621$ -4,70%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid: Ask:

Aktienkurse zur Cabot Oil & Gas Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 28,83 29,08 28,63 28,98 -0,17% -
01.04.2025 28,81 29,18 28,74 29,03 0,44% -
31.03.2025 28,68 29,08 28,61 28,91 0,93% -
28.03.2025 28,43 28,64 28,37 28,64 0,34% -
27.03.2025 28,85 28,85 28,46 28,54 -1,19% -
26.03.2025 29,45 29,77 28,84 28,89 -1,59% -
25.03.2025 29,45 29,49 29,17 29,35 -0,05% -
24.03.2025 28,80 29,53 28,75 29,37 2,41% -
21.03.2025 28,84 28,97 28,55 28,68 -1,30% -
20.03.2025 29,09 29,25 28,89 29,06 -0,59% -
19.03.2025 28,70 29,38 28,61 29,23 1,72% -
18.03.2025 28,42 29,00 28,42 28,73 1,91% -
17.03.2025 27,65 28,27 27,65 28,20 1,87% -
14.03.2025 26,77 27,70 26,76 27,68 3,65% -
13.03.2025 26,80 27,09 26,54 26,70 -2,04% -
12.03.2025 27,09 27,50 26,90 27,26 1,41% -
11.03.2025 26,80 27,21 26,80 26,88 0,61% -
10.03.2025 26,23 26,92 26,23 26,72 2,28% -
07.03.2025 25,64 26,20 25,52 26,12 2,41% -
06.03.2025 26,01 26,10 25,43 25,51 -2,50% -
05.03.2025 26,16 26,23 25,58 26,16 -1,18% -
04.03.2025 26,05 26,91 25,55 26,47 0,84% -
03.03.2025 27,18 27,28 26,07 26,25 -2,53% -
28.02.2025 26,41 26,93 26,20 26,93 1,94% -
27.02.2025 27,04 27,04 26,39 26,42 -1,66% -
26.02.2025 27,59 27,60 26,77 26,86 -1,79% -
25.02.2025 26,59 27,70 26,47 27,36 -2,36% -
24.02.2025 28,09 28,14 27,61 28,02 -0,47% -
21.02.2025 28,65 28,67 28,08 28,15 -2,07% -
20.02.2025 28,63 28,75 28,31 28,75 0,27% -
19.02.2025 28,12 29,02 28,12 28,67 2,79% -
18.02.2025 27,65 28,14 27,36 27,89 0,66% -
17.02.2025 27,57 27,71 27,53 27,71 0,57% -
14.02.2025 27,71 27,99 27,55 27,55 -0,23% -
13.02.2025 27,59 27,66 27,21 27,61 0,15% -
12.02.2025 28,55 28,60 27,57 27,57 -3,32% -
11.02.2025 28,70 28,82 28,40 28,52 0,25% -
10.02.2025 27,69 28,47 27,64 28,45 3,85% -
07.02.2025 27,55 27,64 27,39 27,39 0,17% -
06.02.2025 28,23 28,23 27,18 27,35 -2,71% -
05.02.2025 28,04 28,30 27,94 28,11 0,21% -
04.02.2025 27,72 28,14 27,61 28,05 0,02% -
03.02.2025 27,96 28,26 27,78 28,05 1,31% -
31.01.2025 28,33 28,33 27,67 27,68 -2,55% -
30.01.2025 28,30 28,56 28,25 28,41 0,63% -
29.01.2025 27,92 28,31 27,89 28,23 1,12% -
28.01.2025 27,93 27,96 27,56 27,92 0,30% -
27.01.2025 28,53 28,62 27,51 27,83 -4,24% -
24.01.2025 29,24 29,27 28,89 29,07 -0,67% -
23.01.2025 29,41 29,57 29,15 29,26 0,03% -
22.01.2025 29,06 29,64 29,03 29,25 0,46% -
21.01.2025 29,16 29,16 28,52 29,12 -1,44% -
17.01.2025 29,75 29,90 29,32 29,54 -0,91% -
16.01.2025 29,06 29,86 29,06 29,82 2,52% -
15.01.2025 29,00 29,13 28,77 29,08 0,60% -
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% -