99,270$
-0,44%
Echtzeit-Aktienkurs Cabot Corp
Bid:
Ask:
Aktienkurse zur Cabot Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 99,15 | 100,56 | 98,22 | 99,29 | -0,42% | 349.909,00 |
| 05.09.2024 | 101,13 | 101,24 | 99,36 | 99,71 | -1,51% | 267.361,00 |
| 04.09.2024 | 100,86 | 102,03 | 100,50 | 101,24 | 0,06% | 265.389,00 |
| 03.09.2024 | 103,75 | 104,56 | 100,78 | 101,18 | -3,74% | 341.164,00 |
| 30.08.2024 | 104,41 | 105,28 | 103,56 | 105,11 | 0,82% | 320.115,00 |
| 29.08.2024 | 104,14 | 105,83 | 103,43 | 104,26 | 1,13% | 268.643,00 |
| 28.08.2024 | 102,82 | 104,32 | 102,82 | 103,09 | -0,38% | 199.047,00 |
| 27.08.2024 | 103,54 | 104,50 | 103,14 | 103,48 | -1,14% | 403.160,00 |
| 26.08.2024 | 105,42 | 106,92 | 104,49 | 104,67 | 0,41% | 253.025,00 |
| 23.08.2024 | 102,49 | 105,30 | 101,98 | 104,24 | 2,82% | 466.660,00 |
| 22.08.2024 | 101,32 | 102,51 | 101,18 | 101,38 | 0,36% | 454.254,00 |
| 21.08.2024 | 99,60 | 101,13 | 99,02 | 101,02 | 2,30% | 238.033,00 |
| 20.08.2024 | 99,84 | 101,02 | 98,72 | 98,75 | -2,12% | 274.182,00 |
| 19.08.2024 | 99,24 | 101,34 | 99,24 | 100,89 | 1,64% | 310.902,00 |
| 16.08.2024 | 98,14 | 99,48 | 97,80 | 99,26 | 0,90% | 310.400,00 |
| 15.08.2024 | 97,89 | 99,46 | 96,94 | 98,37 | 3,08% | 253.358,00 |
| 14.08.2024 | 95,53 | 95,55 | 94,10 | 95,43 | 0,41% | 344.531,00 |
| 13.08.2024 | 95,58 | 96,22 | 94,10 | 95,04 | -0,20% | 469.030,00 |
| 12.08.2024 | 96,15 | 97,11 | 94,91 | 95,23 | -0,96% | 317.703,00 |
| 09.08.2024 | 97,47 | 97,93 | 96,12 | 96,15 | -1,11% | 403.562,00 |
| 08.08.2024 | 98,06 | 99,25 | 96,93 | 97,23 | 0,64% | 458.221,00 |
| 07.08.2024 | 102,89 | 103,57 | 96,23 | 96,61 | -4,54% | 598.799,00 |
| 06.08.2024 | 94,85 | 103,12 | 94,14 | 101,20 | 16,38% | 1.095.972,00 |
| 05.08.2024 | 85,86 | 87,17 | 83,53 | 86,96 | -3,28% | 1.002.153,00 |
| 02.08.2024 | 93,44 | 94,24 | 88,12 | 89,91 | -6,93% | 828.053,00 |
| 01.08.2024 | 100,39 | 101,25 | 95,52 | 96,60 | -3,68% | 501.877,00 |
| 31.07.2024 | 100,00 | 102,44 | 98,90 | 100,29 | 1,06% | 449.038,00 |
| 30.07.2024 | 98,90 | 100,13 | 98,38 | 99,24 | 0,57% | 305.098,00 |
| 29.07.2024 | 98,00 | 99,01 | 97,72 | 98,68 | 0,99% | 220.709,00 |
| 26.07.2024 | 98,68 | 98,71 | 96,97 | 97,71 | 0,56% | 226.795,00 |
| 25.07.2024 | 95,96 | 98,75 | 95,48 | 97,17 | 1,05% | 356.958,00 |
| 24.07.2024 | 96,98 | 98,07 | 95,85 | 96,16 | -1,10% | 199.886,00 |
| 23.07.2024 | 97,55 | 98,57 | 96,99 | 97,23 | -0,33% | 267.002,00 |
| 22.07.2024 | 95,68 | 97,83 | 95,02 | 97,55 | 2,68% | 249.193,00 |
| 19.07.2024 | 97,92 | 97,92 | 94,29 | 95,00 | -2,86% | 271.321,00 |
| 18.07.2024 | 98,82 | 100,50 | 97,72 | 97,80 | -1,74% | 222.026,00 |
| 17.07.2024 | 99,26 | 100,71 | 99,15 | 99,53 | -0,37% | 241.898,00 |
| 16.07.2024 | 97,14 | 100,68 | 97,14 | 99,90 | 3,30% | 344.002,00 |
| 15.07.2024 | 95,38 | 97,22 | 94,31 | 96,71 | 1,81% | 378.171,00 |
| 12.07.2024 | 95,02 | 95,45 | 94,04 | 94,99 | 1,33% | 320.340,00 |
| 11.07.2024 | 91,83 | 94,63 | 91,83 | 93,74 | 3,80% | 299.645,00 |
| 10.07.2024 | 89,57 | 90,56 | 88,86 | 90,31 | 2,35% | 293.250,00 |
| 09.07.2024 | 89,30 | 89,56 | 87,82 | 88,24 | -1,45% | 255.015,00 |
| 08.07.2024 | 89,08 | 90,35 | 88,54 | 89,54 | 1,32% | 370.471,00 |
| 05.07.2024 | 89,16 | 89,16 | 87,88 | 88,37 | -1,60% | 377.565,00 |
| 03.07.2024 | 89,67 | 90,71 | 89,67 | 89,81 | 0,48% | 214.256,00 |
| 02.07.2024 | 90,02 | 90,25 | 88,62 | 89,38 | -0,33% | 463.004,00 |
| 01.07.2024 | 92,02 | 92,73 | 88,88 | 89,68 | -2,41% | 612.636,00 |
| 28.06.2024 | 94,12 | 94,24 | 91,67 | 91,89 | -1,51% | 834.705,00 |
| 27.06.2024 | 95,48 | 95,48 | 92,93 | 93,30 | -1,75% | 260.834,00 |
| 26.06.2024 | 93,94 | 95,07 | 93,35 | 94,96 | 0,50% | 342.198,00 |
| 25.06.2024 | 95,60 | 95,97 | 94,05 | 94,49 | -1,74% | 326.088,00 |
| 24.06.2024 | 96,10 | 97,00 | 95,70 | 96,16 | 0,67% | 288.323,00 |
| 21.06.2024 | 94,96 | 95,59 | 93,00 | 95,52 | 0,04% | 940.758,00 |
| 20.06.2024 | 97,16 | 98,29 | 95,40 | 95,48 | -2,23% | 262.505,00 |
| 18.06.2024 | 96,93 | 97,99 | 96,26 | 97,66 | 0,78% | 272.489,00 |
| 17.06.2024 | 96,75 | 97,14 | 95,35 | 96,90 | -0,10% | 256.842,00 |
| 14.06.2024 | 99,22 | 99,50 | 96,09 | 97,00 | -3,42% | 395.892,00 |
| 13.06.2024 | 99,74 | 100,60 | 99,19 | 100,43 | 0,28% | 244.755,00 |
| 12.06.2024 | 101,32 | 102,94 | 100,12 | 100,15 | 0,96% | 376.639,00 |
| 11.06.2024 | 97,91 | 99,37 | 97,61 | 99,20 | 1,05% | 290.088,00 |
| 10.06.2024 | 96,51 | 98,49 | 96,08 | 98,17 | 0,72% | 271.970,00 |
| 07.06.2024 | 97,71 | 98,65 | 97,17 | 97,47 | -0,80% | 361.502,00 |
| 06.06.2024 | 98,10 | 98,42 | 96,81 | 98,26 | -0,20% | 298.817,00 |
| 05.06.2024 | 99,01 | 99,29 | 97,83 | 98,46 | -0,33% | 232.560,00 |
| 04.06.2024 | 100,02 | 100,02 | 98,60 | 98,79 | -1,60% | 297.382,00 |
| 03.06.2024 | 103,00 | 103,00 | 99,75 | 100,40 | -1,86% | 271.988,00 |
| 31.05.2024 | 100,99 | 102,50 | 100,27 | 102,30 | 0,88% | 384.066,00 |
| 30.05.2024 | 100,34 | 101,43 | 99,62 | 101,41 | 1,63% | 285.537,00 |
| 29.05.2024 | 99,81 | 100,84 | 99,47 | 99,78 | -1,08% | 222.509,00 |
| 28.05.2024 | 102,44 | 102,44 | 100,45 | 100,87 | -1,23% | 249.185,00 |
| 24.05.2024 | 101,97 | 102,23 | 100,95 | 102,13 | 1,29% | 277.434,00 |
| 23.05.2024 | 101,43 | 101,43 | 99,76 | 100,83 | -0,41% | 255.404,00 |
| 22.05.2024 | 101,27 | 101,71 | 100,34 | 101,25 | -0,42% | 357.941,00 |
| 21.05.2024 | 102,43 | 103,49 | 101,43 | 101,68 | -1,06% | 314.030,00 |
| 20.05.2024 | 102,40 | 103,19 | 102,23 | 102,77 | 0,36% | 267.080,00 |
| 17.05.2024 | 101,83 | 102,54 | 101,26 | 102,40 | 0,83% | 199.078,00 |
| 16.05.2024 | 101,44 | 102,00 | 100,37 | 101,56 | -0,10% | 279.851,00 |
| 15.05.2024 | 103,19 | 103,19 | 101,62 | 101,66 | -0,55% | 267.560,00 |
| 14.05.2024 | 102,73 | 103,21 | 102,16 | 102,22 | 0,05% | 266.355,00 |
| 13.05.2024 | 102,45 | 103,18 | 102,02 | 102,17 | 0,26% | 261.497,00 |
| 10.05.2024 | 102,11 | 102,62 | 101,14 | 101,91 | 0,08% | 238.470,00 |
| 09.05.2024 | 101,37 | 102,11 | 100,54 | 101,83 | 0,75% | 264.814,00 |
| 08.05.2024 | 100,47 | 101,71 | 100,47 | 101,07 | 0,00% | 425.901,00 |
| 07.05.2024 | 100,48 | 103,46 | 98,42 | 101,07 | 5,35% | 753.322,00 |
| 06.05.2024 | 95,13 | 96,18 | 94,79 | 95,94 | 1,94% | 454.592,00 |
| 03.05.2024 | 95,55 | 96,25 | 94,09 | 94,11 | -0,12% | 229.156,00 |
| 02.05.2024 | 92,50 | 94,28 | 91,93 | 94,22 | 2,46% | 325.475,00 |
| 01.05.2024 | 91,79 | 94,15 | 91,34 | 91,96 | 0,80% | 380.845,00 |
| 30.04.2024 | 92,96 | 92,96 | 91,15 | 91,23 | -2,38% | 282.206,00 |
| 29.04.2024 | 94,18 | 94,37 | 93,31 | 93,45 | -0,15% | 256.572,00 |
| 26.04.2024 | 93,61 | 94,11 | 93,10 | 93,59 | 0,60% | 173.821,00 |
| 25.04.2024 | 92,60 | 93,06 | 91,56 | 93,03 | -0,40% | 190.777,00 |
| 24.04.2024 | 92,89 | 93,61 | 92,20 | 93,40 | 0,02% | 178.621,00 |
| 23.04.2024 | 92,18 | 93,52 | 92,18 | 93,38 | 0,71% | 155.443,00 |
| 22.04.2024 | 92,27 | 93,22 | 91,74 | 92,72 | 0,77% | 216.273,00 |
| 19.04.2024 | 90,43 | 92,10 | 90,43 | 92,01 | 1,46% | 277.451,00 |
| 18.04.2024 | 91,19 | 92,78 | 90,59 | 90,69 | -1,35% | 372.105,00 |
| 17.04.2024 | 93,48 | 93,81 | 91,37 | 91,93 | -0,82% | 270.936,00 |
| 16.04.2024 | 92,15 | 93,33 | 91,22 | 92,69 | -0,41% | 171.364,00 |