68,670$
-1,18%
Echtzeit-Aktienkurs Cabot Corp.
Bid:
Ask:
Aktienkurse zur Cabot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 69,89 | 70,49 | 67,79 | 68,67 | -1,18% | 23.653,00 |
| 13.03.2026 | 69,81 | 70,22 | 68,50 | 69,49 | 0,87% | 475.502,00 |
| 12.03.2026 | 67,44 | 68,92 | 66,93 | 68,89 | 1,67% | 492.822,00 |
| 11.03.2026 | 68,69 | 68,85 | 66,99 | 67,76 | -1,43% | 435.763,00 |
| 10.03.2026 | 69,51 | 70,37 | 68,66 | 68,74 | -1,49% | 450.013,00 |
| 09.03.2026 | 69,86 | 70,00 | 68,15 | 69,78 | -0,34% | 2.030,00 |
| 06.03.2026 | 73,25 | 73,69 | 69,69 | 70,02 | -5,40% | 2.030,00 |
| 05.03.2026 | 74,65 | 75,74 | 73,96 | 74,02 | -1,14% | 454.620,00 |
| 04.03.2026 | 74,92 | 75,52 | 73,24 | 74,87 | 0,63% | 433.963,00 |
| 03.03.2026 | 73,98 | 74,77 | 71,82 | 74,40 | -2,44% | 473.814,00 |
| 02.03.2026 | 75,03 | 76,60 | 74,67 | 76,26 | 0,16% | 385.931,00 |
| 27.02.2026 | 74,52 | 76,51 | 74,38 | 76,14 | 0,44% | 339.528,00 |
| 26.02.2026 | 76,08 | 76,30 | 74,50 | 75,81 | -0,08% | 386.805,00 |
| 25.02.2026 | 76,08 | 76,26 | 74,22 | 75,87 | 0,16% | 289.020,00 |
| 24.02.2026 | 75,33 | 76,85 | 75,33 | 75,75 | 1,57% | 336.006,00 |
| 23.02.2026 | 75,01 | 75,61 | 73,39 | 74,58 | -1,38% | 334.801,00 |
| 20.02.2026 | 74,78 | 76,43 | 74,03 | 75,62 | 0,95% | 539.817,00 |
| 19.02.2026 | 75,10 | 75,75 | 74,28 | 74,91 | -0,58% | 384.637,00 |
| 18.02.2026 | 74,78 | 76,67 | 74,78 | 75,35 | 0,71% | 325.540,00 |
| 17.02.2026 | 76,55 | 76,66 | 73,65 | 74,82 | -1,80% | 521.537,00 |
| 13.02.2026 | 76,54 | 77,13 | 75,52 | 76,19 | -0,61% | 502.369,00 |
| 12.02.2026 | 76,10 | 77,45 | 75,65 | 76,66 | 0,96% | 507.784,00 |
| 11.02.2026 | 75,88 | 77,69 | 75,49 | 75,93 | 0,22% | 492.478,00 |
| 10.02.2026 | 74,82 | 76,04 | 73,47 | 75,76 | 1,57% | 503.944,00 |
| 09.02.2026 | 76,08 | 76,09 | 72,99 | 74,59 | 0,01% | 489.559,00 |
| 06.02.2026 | 76,55 | 77,33 | 74,22 | 74,58 | -2,19% | 653.488,00 |
| 05.02.2026 | 77,91 | 78,12 | 74,80 | 76,25 | -3,15% | 719.006,00 |
| 04.02.2026 | 74,82 | 81,15 | 71,28 | 78,73 | 10,44% | 1.257.463,00 |
| 03.02.2026 | 72,84 | 74,92 | 70,83 | 71,29 | -2,15% | 718.037,00 |
| 02.02.2026 | 71,99 | 73,57 | 71,55 | 72,86 | 0,93% | 498.660,00 |
| 30.01.2026 | 71,72 | 73,01 | 71,44 | 72,19 | -0,06% | 1.371.259,00 |
| 29.01.2026 | 71,67 | 72,31 | 70,50 | 72,23 | 1,04% | 611.037,00 |
| 28.01.2026 | 71,74 | 72,70 | 71,04 | 71,49 | -0,10% | 555.007,00 |
| 27.01.2026 | 71,40 | 72,25 | 71,13 | 71,56 | 0,44% | 342.222,00 |
| 26.01.2026 | 73,33 | 73,38 | 71,19 | 71,25 | -2,28% | 435.951,00 |
| 23.01.2026 | 72,97 | 73,37 | 71,95 | 72,91 | -0,07% | 332.146,00 |
| 22.01.2026 | 72,90 | 73,32 | 72,30 | 72,96 | 0,63% | 377.705,00 |
| 21.01.2026 | 70,19 | 73,55 | 69,79 | 72,50 | 4,54% | 434.940,00 |
| 20.01.2026 | 69,55 | 70,23 | 68,86 | 69,35 | -2,21% | 453.733,00 |
| 16.01.2026 | 72,57 | 72,97 | 70,74 | 70,92 | -3,59% | 352.716,00 |
| 15.01.2026 | 73,05 | 74,06 | 72,17 | 73,56 | 1,11% | 370.672,00 |
| 14.01.2026 | 72,14 | 73,54 | 71,85 | 72,75 | 1,52% | 386.326,00 |
| 13.01.2026 | 73,10 | 73,34 | 71,56 | 71,66 | -1,90% | 434.341,00 |
| 12.01.2026 | 72,85 | 73,49 | 72,19 | 73,05 | 0,30% | 309.927,00 |
| 09.01.2026 | 72,05 | 73,18 | 71,10 | 72,83 | 1,43% | 310.948,00 |
| 08.01.2026 | 69,34 | 72,36 | 69,21 | 71,80 | 2,45% | 405.165,00 |
| 07.01.2026 | 70,80 | 70,99 | 69,12 | 70,08 | -0,14% | 414.008,00 |
| 06.01.2026 | 69,00 | 70,48 | 68,82 | 70,18 | 0,95% | 381.969,00 |
| 05.01.2026 | 66,79 | 70,25 | 66,37 | 69,52 | 3,68% | 510.570,00 |