26,507$
0,74%
Echtzeit-Aktienkurs CABOT OIL + GAS DL-,10
Bid:
Ask:
Aktienkurse zur CABOT OIL + GAS DL-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 26,33 | 26,76 | 26,20 | 26,33 | 0,07% | - |
| 06.11.2025 | 25,91 | 26,53 | 25,91 | 26,31 | 1,96% | - |
| 05.11.2025 | 25,71 | 26,29 | 25,71 | 25,81 | 1,28% | - |
| 04.11.2025 | 24,66 | 25,71 | 24,45 | 25,48 | 5,06% | - |
| 03.11.2025 | 23,73 | 24,29 | 23,66 | 24,25 | 2,97% | - |
| 31.10.2025 | 23,49 | 23,67 | 23,42 | 23,55 | 0,69% | - |
| 30.10.2025 | 23,36 | 23,63 | 23,31 | 23,39 | 0,29% | - |
| 29.10.2025 | 23,39 | 23,53 | 23,22 | 23,33 | -0,24% | - |
| 28.10.2025 | 23,62 | 23,62 | 23,35 | 23,38 | -1,07% | - |
| 27.10.2025 | 23,67 | 23,82 | 23,57 | 23,64 | 0,49% | - |
| 24.10.2025 | 23,79 | 23,87 | 23,51 | 23,52 | -0,95% | - |
| 23.10.2025 | 23,69 | 23,77 | 23,46 | 23,75 | 1,68% | - |
| 22.10.2025 | 23,47 | 23,64 | 23,17 | 23,35 | 0,05% | - |
| 21.10.2025 | 23,37 | 23,57 | 23,27 | 23,34 | -0,33% | - |
| 20.10.2025 | 22,96 | 23,52 | 22,96 | 23,42 | 3,57% | - |
| 17.10.2025 | 22,61 | 22,89 | 22,55 | 22,61 | 0,22% | - |
| 16.10.2025 | 23,28 | 23,28 | 22,36 | 22,56 | -2,76% | - |
| 15.10.2025 | 23,28 | 23,62 | 23,20 | 23,20 | 0,03% | - |
| 14.10.2025 | 22,99 | 23,33 | 22,66 | 23,19 | 0,12% | - |
| 13.10.2025 | 22,96 | 23,17 | 22,80 | 23,17 | -0,28% | - |
| 10.10.2025 | 23,49 | 23,61 | 23,16 | 23,23 | -1,66% | - |
| 09.10.2025 | 24,18 | 24,44 | 23,21 | 23,62 | -2,52% | - |
| 08.10.2025 | 24,57 | 24,57 | 23,81 | 24,23 | -1,11% | - |
| 07.10.2025 | 23,80 | 24,51 | 23,73 | 24,50 | 2,79% | - |
| 06.10.2025 | 23,47 | 23,92 | 23,43 | 23,84 | 1,78% | - |
| 03.10.2025 | 23,27 | 23,43 | 23,08 | 23,42 | 1,26% | - |
| 02.10.2025 | 23,87 | 23,97 | 23,04 | 23,13 | -3,41% | - |
| 01.10.2025 | 23,50 | 23,99 | 23,44 | 23,95 | 1,17% | - |
| 30.09.2025 | 23,58 | 23,68 | 23,28 | 23,67 | 0,33% | - |
| 29.09.2025 | 23,80 | 23,80 | 23,41 | 23,59 | -2,33% | - |
| 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% | - |