31,693$
0,67%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 31,75 | 32,62 | 31,32 | 31,69 | 0,67% | - |
| 18.02.2026 | 31,38 | 31,80 | 31,12 | 31,48 | 1,35% | - |
| 17.02.2026 | 31,48 | 31,75 | 30,60 | 31,06 | -0,93% | - |
| 13.02.2026 | 30,75 | 31,56 | 30,70 | 31,36 | 1,87% | - |
| 12.02.2026 | 31,51 | 31,61 | 30,38 | 30,78 | -2,70% | - |
| 11.02.2026 | 30,86 | 31,65 | 30,86 | 31,63 | 3,58% | - |
| 10.02.2026 | 30,48 | 30,57 | 30,22 | 30,54 | 0,20% | - |
| 09.02.2026 | 30,51 | 30,81 | 30,37 | 30,48 | -0,55% | - |
| 06.02.2026 | 30,43 | 30,93 | 30,24 | 30,65 | 1,15% | - |
| 05.02.2026 | 30,33 | 30,60 | 29,76 | 30,30 | -0,75% | - |
| 04.02.2026 | 29,32 | 30,63 | 29,32 | 30,53 | 5,41% | - |
| 03.02.2026 | 27,82 | 29,12 | 27,49 | 28,96 | 4,09% | - |
| 02.02.2026 | 27,83 | 28,50 | 27,63 | 27,82 | -2,90% | - |
| 30.01.2026 | 28,04 | 28,71 | 28,04 | 28,66 | 2,00% | - |
| 29.01.2026 | 28,33 | 29,05 | 28,07 | 28,09 | 1,05% | - |
| 28.01.2026 | 27,66 | 27,98 | 27,42 | 27,80 | 0,92% | - |
| 27.01.2026 | 27,35 | 27,58 | 27,02 | 27,55 | 0,51% | - |
| 26.01.2026 | 27,92 | 27,92 | 27,10 | 27,41 | -0,07% | - |
| 23.01.2026 | 27,36 | 27,78 | 27,21 | 27,43 | 0,59% | - |
| 22.01.2026 | 26,69 | 27,39 | 26,64 | 27,27 | 1,88% | - |
| 21.01.2026 | 26,72 | 27,17 | 26,62 | 26,76 | 2,18% | - |
| 20.01.2026 | 26,49 | 26,71 | 26,01 | 26,19 | 1,00% | - |
| 19.01.2026 | 25,81 | 26,01 | 25,81 | 25,93 | 0,82% | - |
| 16.01.2026 | 25,67 | 25,90 | 25,52 | 25,72 | -0,06% | - |
| 15.01.2026 | 25,24 | 27,58 | 24,89 | 25,74 | 1,59% | - |
| 14.01.2026 | 25,05 | 25,65 | 25,01 | 25,34 | 0,54% | - |
| 13.01.2026 | 24,93 | 25,50 | 24,93 | 25,20 | 1,06% | - |
| 12.01.2026 | 24,92 | 25,16 | 24,70 | 24,93 | 0,67% | - |
| 09.01.2026 | 25,45 | 25,45 | 24,73 | 24,77 | -2,58% | - |
| 08.01.2026 | 25,52 | 25,77 | 25,21 | 25,42 | 0,54% | - |
| 07.01.2026 | 25,13 | 25,29 | 24,75 | 25,29 | 0,93% | - |
| 06.01.2026 | 25,65 | 25,88 | 24,94 | 25,05 | -3,04% | - |
| 05.01.2026 | 26,83 | 26,83 | 25,00 | 25,84 | -3,01% | - |
| 02.01.2026 | 26,32 | 26,70 | 26,04 | 26,64 | 1,74% | - |
| 29.12.2025 | 26,06 | 26,18 | 25,89 | 26,18 | 0,82% | - |
| 23.12.2025 | 25,62 | 26,02 | 25,62 | 25,97 | 1,73% | - |
| 22.12.2025 | 25,58 | 25,73 | 25,35 | 25,53 | 0,13% | - |
| 19.12.2025 | 25,54 | 25,70 | 25,42 | 25,50 | 0,18% | - |
| 18.12.2025 | 25,77 | 25,86 | 25,31 | 25,45 | -1,88% | - |
| 17.12.2025 | 25,59 | 25,96 | 25,41 | 25,94 | 2,51% | - |
| 16.12.2025 | 26,07 | 26,07 | 25,18 | 25,31 | -3,69% | - |
| 15.12.2025 | 26,26 | 26,29 | 25,96 | 26,28 | -0,18% | - |
| 12.12.2025 | 26,64 | 26,77 | 26,33 | 26,33 | -0,40% | - |
| 11.12.2025 | 26,83 | 26,83 | 26,31 | 26,43 | -2,27% | - |
| 10.12.2025 | 26,81 | 27,08 | 26,66 | 27,04 | 0,70% | - |
| 09.12.2025 | 26,65 | 26,88 | 26,55 | 26,86 | 1,21% | - |
| 08.12.2025 | 27,13 | 27,13 | 26,46 | 26,54 | -3,61% | - |
| 05.12.2025 | 27,44 | 27,97 | 27,39 | 27,53 | 0,66% | - |
| 04.12.2025 | 27,17 | 27,41 | 27,02 | 27,35 | 0,89% | - |
| 03.12.2025 | 26,65 | 27,12 | 26,55 | 27,11 | 2,55% | - |
| 02.12.2025 | 26,87 | 26,87 | 26,43 | 26,43 | -2,03% | - |
| 01.12.2025 | 26,79 | 27,23 | 26,76 | 26,98 | 1,09% | - |
| 28.11.2025 | 26,45 | 26,69 | 26,38 | 26,69 | 0,99% | - |
| 26.11.2025 | 25,87 | 26,57 | 25,87 | 26,43 | 2,35% | - |
| 25.11.2025 | 25,95 | 26,04 | 25,76 | 25,82 | -1,52% | - |
| 24.11.2025 | 25,74 | 26,27 | 25,56 | 26,22 | 2,19% | - |
| 21.11.2025 | 25,22 | 25,67 | 25,22 | 25,66 | 1,06% | - |
| 20.11.2025 | 25,77 | 26,43 | 25,39 | 25,39 | -1,58% | - |
| 19.11.2025 | 25,80 | 25,83 | 25,48 | 25,80 | -1,47% | - |
| 18.11.2025 | 25,93 | 26,25 | 25,76 | 26,19 | 0,72% | - |
| 17.11.2025 | 26,29 | 26,47 | 25,99 | 26,00 | -0,25% | - |
| 14.11.2025 | 25,91 | 26,07 | 25,49 | 26,07 | 0,98% | - |
| 13.11.2025 | 25,93 | 26,23 | 25,73 | 25,81 | -1,28% | - |
| 12.11.2025 | 26,59 | 26,71 | 26,15 | 26,15 | -2,36% | - |
| 11.11.2025 | 26,46 | 26,85 | 26,44 | 26,78 | 1,30% | - |
| 10.11.2025 | 26,61 | 26,61 | 26,13 | 26,44 | 0,39% | - |
| 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% | - |