28,145$
-2,09%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |