CABOT OIL + GAS DL-,10
[WKN: 881646 | ISIN: US1270971039]
Aktienkurse
27,370$ -5,52%
Echtzeit-Aktienkurs CABOT OIL + GAS DL-,10
Bid: Ask:

Aktienkurse zur CABOT OIL + GAS DL-,10 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 28,01 28,11 27,31 27,37 -5,52% 1.279.728,00
02.04.2025 28,69 29,09 28,58 28,97 -0,34% 632.518,00
01.04.2025 28,80 29,21 28,69 29,07 0,61% 1.156.464,00
31.03.2025 28,60 29,11 28,56 28,90 0,96% 292.283,00
28.03.2025 28,52 28,68 28,35 28,62 0,40% 730.297,00
27.03.2025 28,93 28,95 28,43 28,51 -1,30% 1.006.893,00
26.03.2025 29,31 29,82 28,82 28,88 -1,47% 1.332.298,00
25.03.2025 29,35 29,55 29,13 29,31 -0,15% 921.457,00
24.03.2025 28,84 29,54 28,69 29,36 2,23% 371.417,00
21.03.2025 28,92 29,00 28,53 28,72 -1,07% 1.101.598,00
20.03.2025 29,23 29,28 28,88 29,03 -0,77% 1.571.743,00
19.03.2025 28,68 29,40 28,55 29,25 1,70% 1.101.903,00
18.03.2025 28,50 29,08 28,44 28,76 2,13% 1.190.800,00
17.03.2025 27,62 28,29 27,62 28,16 1,94% 453.978,00
14.03.2025 26,86 27,74 26,71 27,63 3,43% 1.084.134,00
13.03.2025 26,93 27,14 26,50 26,71 -1,84% 1.246.601,00
12.03.2025 27,24 27,53 26,84 27,21 1,23% 1.146.171,00
11.03.2025 26,95 27,29 26,78 26,88 0,49% 1.499.566,00
10.03.2025 26,21 26,96 26,21 26,75 2,49% 564.358,00
07.03.2025 25,64 26,24 25,50 26,10 2,43% 1.349.415,00
06.03.2025 26,03 26,23 25,39 25,48 -2,41% 1.607.210,00
05.03.2025 26,00 26,27 25,54 26,11 -1,36% 1.550.811,00
04.03.2025 26,01 26,97 25,47 26,47 0,72% 2.091.793,00
03.03.2025 27,21 27,35 26,03 26,28 -2,63% 492.198,00
28.02.2025 26,37 27,01 26,16 26,99 2,20% 1.062.342,00
27.02.2025 26,90 26,94 26,36 26,41 -1,75% 1.470.144,00
26.02.2025 27,55 27,79 26,74 26,88 -1,79% 1.225.484,00
25.02.2025 27,87 27,87 26,37 27,37 -2,28% 1.515.755,00
24.02.2025 28,08 28,16 27,57 28,01 -0,48% 428.818,00
21.02.2025 28,77 28,78 28,05 28,15 -2,19% 1.166.371,00
20.02.2025 28,57 28,78 28,28 28,78 0,26% 667.780,00
19.02.2025 28,18 29,06 28,18 28,70 2,90% 1.269.787,00
18.02.2025 27,69 28,17 27,32 27,89 1,34% 903.664,00
14.02.2025 27,73 28,05 27,52 27,52 -0,25% 814.080,00
13.02.2025 27,55 27,70 27,19 27,59 0,07% 715.782,00
12.02.2025 28,54 28,65 27,53 27,57 -3,42% 776.674,00
11.02.2025 28,49 28,85 28,35 28,55 0,25% 738.539,00
10.02.2025 27,61 28,52 27,58 28,48 4,00% 411.534,00
07.02.2025 27,50 27,67 27,36 27,38 -0,04% 1.063.333,00
06.02.2025 28,36 28,36 27,16 27,39 -2,58% 1.126.822,00
05.02.2025 27,94 28,33 27,89 28,12 0,34% 852.573,00
04.02.2025 27,95 28,19 27,54 28,02 -0,05% 830.213,00
03.02.2025 28,00 28,29 27,73 28,04 1,17% 390.201,00
31.01.2025 28,33 28,38 27,66 27,71 -2,41% 1.026.727,00
30.01.2025 28,19 28,59 28,19 28,40 0,57% 634.012,00
29.01.2025 27,82 28,34 27,82 28,24 1,18% 1.143.235,00
28.01.2025 27,91 28,02 27,52 27,91 0,23% 846.223,00
27.01.2025 28,69 28,73 27,47 27,84 -4,13% 570.471,00
24.01.2025 29,28 29,33 28,87 29,04 -0,68% 949.374,00
23.01.2025 29,39 29,59 29,15 29,24 0,24% 1.271.995,00
22.01.2025 29,00 29,68 28,96 29,17 0,09% 869.358,00
21.01.2025 29,39 29,39 28,46 29,15 -1,12% 916.789,00
17.01.2025 29,68 29,94 29,30 29,48 -1,21% 1.067.317,00
16.01.2025 29,00 29,90 28,95 29,84 2,63% 994.305,00
15.01.2025 29,03 29,19 28,74 29,07 0,69% 755.731,00
14.01.2025 28,59 29,17 28,56 28,87 0,91% 1.097.320,00
13.01.2025 27,98 28,64 27,87 28,61 3,04% 616.959,00
10.01.2025 27,45 28,37 27,45 27,77 2,27% 1.638.510,00
08.01.2025 26,59 27,16 26,40 27,15 3,04% 1.219.483,00
07.01.2025 26,29 26,56 26,11 26,35 0,34% 545.504,00
06.01.2025 26,54 26,86 26,15 26,26 0,06% 266.733,00
03.01.2025 26,28 26,56 26,22 26,25 0,36% 1.026.390,00
02.01.2025 25,87 26,21 25,82 26,15 2,37% 902.280,00
31.12.2024 25,45 25,70 25,30 25,55 0,10% 987.750,00
30.12.2024 25,05 25,75 24,83 25,52 3,53% 424.365,00
27.12.2024 24,69 24,89 24,49 24,65 0,28% 786.498,00
26.12.2024 24,81 24,81 24,32 24,58 -0,55% 667.289,00
24.12.2024 24,15 24,74 23,96 24,72 2,79% 488.505,00
23.12.2024 23,74 24,10 23,46 24,05 1,61% 364.558,00
20.12.2024 23,55 23,92 23,45 23,67 0,02% 1.381.887,00
19.12.2024 23,97 24,15 23,64 23,66 -0,27% 888.526,00
18.12.2024 24,50 24,62 23,73 23,73 -3,20% 1.077.965,00
17.12.2024 24,74 24,74 24,05 24,51 -0,89% 713.677,00
16.12.2024 25,42 25,42 24,68 24,73 -2,37% 355.737,00
13.12.2024 25,76 25,76 25,22 25,33 -1,31% 702.469,00
12.12.2024 25,38 25,75 25,28 25,67 1,20% 1.021.768,00
11.12.2024 24,97 25,41 24,91 25,36 2,20% 786.082,00
10.12.2024 24,98 25,14 24,73 24,82 -0,20% 613.368,00
09.12.2024 25,12 25,37 24,85 24,87 -0,22% 311.021,00
06.12.2024 25,53 25,69 24,82 24,92 -2,88% 818.764,00
05.12.2024 25,70 26,03 25,59 25,66 0,08% 707.259,00
04.12.2024 26,19 26,19 25,42 25,64 -1,99% 808.629,00
03.12.2024 26,20 26,29 25,95 26,16 0,31% 664.380,00
02.12.2024 26,62 26,80 25,85 26,08 -2,41% 311.904,00
29.11.2024 26,75 26,93 26,57 26,73 0,21% 270.522,00
27.11.2024 26,66 27,02 26,62 26,67 -0,41% 467.840,00
26.11.2024 27,08 27,10 26,58 26,78 -0,78% 651.743,00
25.11.2024 27,94 27,99 26,97 26,99 -2,35% 279.202,00
22.11.2024 27,34 27,74 27,25 27,64 0,69% 714.503,00
21.11.2024 27,08 27,54 27,05 27,45 2,41% 799.530,00
20.11.2024 26,44 26,82 26,29 26,81 1,98% 787.148,00
19.11.2024 26,05 26,39 25,93 26,29 0,77% 1.014.832,00
18.11.2024 25,66 26,27 25,66 26,09 2,07% 327.205,00
15.11.2024 25,44 26,14 25,44 25,56 0,51% 1.063.114,00
14.11.2024 25,58 25,79 25,31 25,43 -0,68% 1.270.430,00
13.11.2024 25,48 25,89 25,20 25,60 1,53% 1.722.557,00
12.11.2024 25,41 25,60 25,18 25,22 -0,81% 742.849,00
11.11.2024 24,70 25,54 24,69 25,42 3,44% 490.069,00
08.11.2024 24,32 24,61 24,22 24,58 0,70% 840.075,00
07.11.2024 24,57 24,63 24,18 24,41 -0,51% 1.199.029,00