84,500$
-1,18%
Echtzeit-Aktienkurs Cabot Corp
Bid:
Ask:
Aktienkurse zur Cabot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 86,25 | 86,25 | 84,28 | 84,47 | -1,22% | 629.703,00 |
| 20.02.2025 | 88,37 | 88,86 | 85,43 | 85,51 | -3,20% | 552.858,00 |
| 19.02.2025 | 87,16 | 88,50 | 86,54 | 88,34 | -0,02% | 373.045,00 |
| 18.02.2025 | 86,40 | 88,93 | 86,40 | 88,36 | 2,03% | 473.222,00 |
| 14.02.2025 | 86,74 | 87,86 | 86,21 | 86,60 | 0,87% | 433.522,00 |
| 13.02.2025 | 85,92 | 86,42 | 85,54 | 85,85 | 0,29% | 472.967,00 |
| 12.02.2025 | 84,82 | 86,06 | 84,53 | 85,60 | -0,47% | 461.061,00 |
| 11.02.2025 | 85,96 | 86,59 | 85,59 | 86,00 | -0,38% | 424.555,00 |
| 10.02.2025 | 87,28 | 87,28 | 85,75 | 86,33 | 0,14% | 409.958,00 |
| 07.02.2025 | 87,97 | 87,97 | 85,74 | 86,21 | -1,90% | 484.546,00 |
| 06.02.2025 | 87,75 | 89,07 | 87,01 | 87,88 | 0,71% | 435.015,00 |
| 05.02.2025 | 88,10 | 88,67 | 86,93 | 87,26 | -1,05% | 475.825,00 |
| 04.02.2025 | 85,82 | 89,16 | 84,31 | 88,19 | 3,91% | 692.611,00 |
| 03.02.2025 | 84,51 | 85,55 | 83,60 | 84,87 | -1,85% | 508.140,00 |
| 31.01.2025 | 86,87 | 87,70 | 85,40 | 86,47 | -0,88% | 513.211,00 |
| 30.01.2025 | 87,52 | 88,56 | 86,50 | 87,24 | -0,29% | 358.415,00 |
| 29.01.2025 | 87,74 | 88,59 | 86,86 | 87,49 | -0,35% | 286.196,00 |
| 28.01.2025 | 88,10 | 88,75 | 87,58 | 87,80 | -0,35% | 379.743,00 |
| 27.01.2025 | 88,50 | 89,37 | 87,50 | 88,11 | -0,23% | 466.415,00 |
| 24.01.2025 | 89,47 | 89,79 | 87,80 | 88,31 | -1,23% | 466.391,00 |
| 23.01.2025 | 91,58 | 92,15 | 88,54 | 89,41 | -2,37% | 503.988,00 |
| 22.01.2025 | 92,08 | 92,59 | 90,47 | 91,58 | -1,01% | 283.306,00 |
| 21.01.2025 | 91,85 | 92,89 | 91,85 | 92,51 | 1,36% | 272.757,00 |
| 17.01.2025 | 91,18 | 91,95 | 90,00 | 91,27 | 1,19% | 428.655,00 |
| 16.01.2025 | 91,56 | 91,56 | 89,53 | 90,20 | -0,86% | 268.622,00 |
| 15.01.2025 | 91,06 | 91,80 | 89,86 | 90,98 | 1,80% | 316.982,00 |
| 14.01.2025 | 89,73 | 91,00 | 88,53 | 89,37 | 0,04% | 317.444,00 |
| 13.01.2025 | 86,06 | 89,40 | 85,99 | 89,33 | 3,02% | 307.144,00 |
| 10.01.2025 | 85,60 | 87,16 | 85,04 | 86,71 | -1,13% | 366.620,00 |
| 08.01.2025 | 88,01 | 88,53 | 87,01 | 87,70 | -1,15% | 294.120,00 |
| 07.01.2025 | 88,87 | 89,29 | 87,70 | 88,72 | -0,01% | 333.254,00 |
| 06.01.2025 | 88,75 | 90,32 | 88,66 | 88,73 | 0,26% | 246.082,00 |
| 03.01.2025 | 89,15 | 89,15 | 87,85 | 88,50 | -0,43% | 295.180,00 |
| 02.01.2025 | 91,50 | 92,21 | 88,83 | 88,88 | -2,66% | 275.082,00 |
| 31.12.2024 | 91,15 | 92,34 | 90,87 | 91,31 | 0,74% | 316.059,00 |
| 30.12.2024 | 91,00 | 91,41 | 89,91 | 90,64 | -1,13% | 283.529,00 |
| 27.12.2024 | 92,17 | 93,24 | 91,02 | 91,68 | -1,14% | 251.689,00 |
| 26.12.2024 | 91,92 | 93,16 | 91,60 | 92,74 | 0,21% | 211.871,00 |
| 24.12.2024 | 92,34 | 92,78 | 91,27 | 92,55 | 0,57% | 156.776,00 |
| 23.12.2024 | 92,40 | 92,73 | 91,04 | 92,03 | -0,39% | 392.640,00 |
| 20.12.2024 | 92,22 | 93,97 | 91,92 | 92,39 | -0,45% | 1.531.906,00 |
| 19.12.2024 | 95,12 | 96,39 | 92,59 | 92,81 | -2,27% | 520.506,00 |
| 18.12.2024 | 100,31 | 100,83 | 94,24 | 94,97 | -5,12% | 469.029,00 |
| 17.12.2024 | 101,38 | 101,74 | 99,80 | 100,09 | -1,79% | 447.127,00 |
| 16.12.2024 | 103,03 | 103,76 | 101,59 | 101,91 | -1,42% | 238.208,00 |
| 13.12.2024 | 103,41 | 104,12 | 102,44 | 103,38 | -0,68% | 396.741,00 |
| 12.12.2024 | 104,46 | 105,72 | 103,89 | 104,09 | -0,88% | 244.163,00 |
| 11.12.2024 | 106,83 | 106,83 | 104,63 | 105,01 | -0,86% | 315.020,00 |
| 10.12.2024 | 106,53 | 107,99 | 105,00 | 105,92 | -0,58% | 332.611,00 |
| 09.12.2024 | 106,66 | 108,93 | 106,00 | 106,54 | 1,44% | 333.646,00 |
| 06.12.2024 | 104,65 | 105,39 | 103,78 | 105,03 | 1,32% | 340.057,00 |
| 05.12.2024 | 107,82 | 107,82 | 103,40 | 103,66 | -3,67% | 439.919,00 |
| 04.12.2024 | 113,75 | 115,16 | 107,38 | 107,61 | -2,70% | 515.316,00 |
| 03.12.2024 | 112,81 | 112,83 | 109,61 | 110,60 | -1,62% | 246.305,00 |
| 02.12.2024 | 110,25 | 113,15 | 108,74 | 112,42 | 2,55% | 412.761,00 |
| 29.11.2024 | 109,71 | 110,31 | 109,03 | 109,62 | 0,11% | 223.914,00 |
| 27.11.2024 | 110,84 | 112,49 | 109,37 | 109,50 | -0,99% | 386.761,00 |
| 26.11.2024 | 112,93 | 112,93 | 110,50 | 110,59 | -2,61% | 292.046,00 |
| 25.11.2024 | 111,56 | 114,71 | 111,25 | 113,55 | 2,89% | 439.056,00 |
| 22.11.2024 | 108,87 | 110,52 | 108,78 | 110,36 | 1,59% | 398.012,00 |
| 21.11.2024 | 107,66 | 109,45 | 107,35 | 108,63 | 1,32% | 38.030,00 |
| 20.11.2024 | 107,54 | 107,84 | 105,92 | 107,21 | -0,53% | 476.552,00 |
| 19.11.2024 | 107,01 | 108,12 | 106,79 | 107,78 | -0,96% | 288.314,00 |
| 18.11.2024 | 109,05 | 110,41 | 108,65 | 108,82 | 0,01% | 191.822,00 |
| 15.11.2024 | 109,82 | 110,45 | 108,50 | 108,81 | -0,34% | 234.281,00 |
| 14.11.2024 | 111,21 | 111,29 | 108,48 | 109,18 | -1,60% | 340.105,00 |
| 13.11.2024 | 113,00 | 113,82 | 110,92 | 110,95 | -1,41% | 515.361,00 |
| 12.11.2024 | 115,61 | 116,74 | 112,36 | 112,54 | -3,40% | 501.568,00 |
| 11.11.2024 | 114,57 | 117,25 | 114,40 | 116,50 | 1,31% | 654.048,00 |
| 08.11.2024 | 114,95 | 115,72 | 112,82 | 114,99 | -1,38% | 522.848,00 |
| 07.11.2024 | 117,09 | 117,46 | 115,44 | 116,60 | -0,34% | 468.029,00 |
| 06.11.2024 | 115,01 | 117,37 | 114,23 | 117,00 | 7,48% | 765.065,00 |
| 05.11.2024 | 107,67 | 110,54 | 104,16 | 108,86 | -1,12% | 734.016,00 |
| 04.11.2024 | 108,80 | 111,40 | 108,80 | 110,09 | 0,98% | 709.694,00 |
| 01.11.2024 | 108,78 | 109,38 | 107,51 | 109,02 | 1,10% | 599.616,00 |
| 31.10.2024 | 109,98 | 110,50 | 107,79 | 107,83 | -2,19% | 477.101,00 |
| 30.10.2024 | 108,71 | 111,01 | 108,68 | 110,24 | 1,26% | 341.727,00 |
| 29.10.2024 | 109,60 | 109,60 | 108,51 | 108,87 | -1,26% | 469.273,00 |
| 28.10.2024 | 109,91 | 111,22 | 109,36 | 110,26 | 0,92% | 262.243,00 |
| 25.10.2024 | 110,45 | 111,54 | 109,13 | 109,26 | -1,02% | 264.720,00 |
| 24.10.2024 | 110,15 | 110,44 | 108,40 | 110,39 | 1,10% | 274.149,00 |
| 23.10.2024 | 110,00 | 110,77 | 108,33 | 109,19 | -1,55% | 284.126,00 |
| 22.10.2024 | 112,19 | 112,31 | 110,84 | 110,91 | -1,73% | 270.545,00 |
| 21.10.2024 | 114,65 | 114,65 | 112,56 | 112,86 | -1,52% | 214.637,00 |
| 18.10.2024 | 115,29 | 115,29 | 113,21 | 114,60 | -0,24% | 234.028,00 |
| 17.10.2024 | 116,86 | 116,86 | 114,40 | 114,88 | -1,01% | 275.886,00 |
| 16.10.2024 | 113,85 | 117,14 | 113,85 | 116,05 | 2,33% | 264.085,00 |
| 15.10.2024 | 113,26 | 115,49 | 113,05 | 113,41 | -0,37% | 217.796,00 |
| 14.10.2024 | 111,82 | 114,13 | 111,40 | 113,83 | 1,26% | 169.546,00 |
| 11.10.2024 | 111,17 | 112,82 | 111,03 | 112,41 | 1,48% | 153.783,00 |
| 10.10.2024 | 110,03 | 110,90 | 109,44 | 110,77 | -0,12% | 186.520,00 |
| 09.10.2024 | 110,77 | 112,02 | 110,01 | 110,90 | 0,33% | 195.454,00 |
| 08.10.2024 | 110,58 | 111,27 | 109,23 | 110,54 | -0,23% | 198.335,00 |
| 07.10.2024 | 109,67 | 110,81 | 109,08 | 110,80 | 0,29% | 156.349,00 |
| 04.10.2024 | 110,90 | 111,20 | 109,48 | 110,48 | 1,41% | 149.464,00 |
| 03.10.2024 | 109,45 | 110,27 | 108,62 | 108,94 | -1,49% | 158.050,00 |
| 02.10.2024 | 111,16 | 111,77 | 109,88 | 110,59 | -0,24% | 156.903,00 |
| 01.10.2024 | 111,52 | 111,52 | 109,58 | 110,86 | -0,81% | 167.585,00 |
| 30.09.2024 | 110,31 | 112,00 | 110,15 | 111,77 | 0,85% | 283.370,00 |
| 27.09.2024 | 112,51 | 113,12 | 109,81 | 110,83 | -0,71% | 1.941.848,00 |