25,520$
-2,45%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 26,19 | 26,19 | 25,42 | 25,54 | -2,37% | 488.514,00 |
| 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 |
| 06.11.2024 | 23,85 | 24,84 | 23,69 | 24,53 | 5,21% | 1.161.246,00 |
| 05.11.2024 | 23,28 | 23,45 | 23,09 | 23,32 | 1,08% | 989.425,00 |
| 04.11.2024 | 22,90 | 23,23 | 22,84 | 23,07 | 1,61% | 655.063,00 |
| 01.11.2024 | 23,90 | 24,40 | 22,61 | 22,70 | -5,12% | 1.319.759,00 |
| 31.10.2024 | 24,29 | 24,29 | 23,82 | 23,93 | -0,99% | 1.291.295,00 |
| 30.10.2024 | 24,00 | 24,35 | 23,84 | 24,17 | 1,51% | 1.228.868,00 |
| 29.10.2024 | 23,85 | 23,93 | 23,63 | 23,81 | 0,19% | 1.067.051,00 |
| 28.10.2024 | 23,47 | 23,87 | 23,33 | 23,76 | -0,46% | 411.080,00 |
| 25.10.2024 | 24,00 | 24,20 | 23,78 | 23,87 | -0,56% | 1.410.130,00 |
| 24.10.2024 | 23,70 | 24,02 | 23,58 | 24,01 | 1,37% | 819.959,00 |
| 23.10.2024 | 23,58 | 23,69 | 23,39 | 23,68 | 0,68% | 771.069,00 |
| 22.10.2024 | 23,90 | 24,07 | 23,52 | 23,52 | -1,24% | 1.064.894,00 |
| 21.10.2024 | 23,94 | 24,10 | 23,66 | 23,82 | 0,19% | 365.072,00 |
| 18.10.2024 | 24,01 | 24,08 | 23,40 | 23,77 | -1,29% | 836.024,00 |
| 17.10.2024 | 23,76 | 24,12 | 23,70 | 24,08 | 1,43% | 966.817,00 |
| 16.10.2024 | 24,21 | 24,30 | 23,70 | 23,74 | -1,49% | 991.506,00 |
| 15.10.2024 | 23,84 | 24,50 | 23,68 | 24,10 | -1,27% | 1.390.661,00 |
| 14.10.2024 | 24,69 | 24,69 | 24,23 | 24,41 | -1,85% | 387.704,00 |
| 11.10.2024 | 24,50 | 25,01 | 24,49 | 24,87 | 1,47% | 898.031,00 |
| 10.10.2024 | 24,28 | 24,58 | 24,20 | 24,51 | 0,60% | 881.404,00 |
| 09.10.2024 | 24,31 | 24,46 | 24,13 | 24,37 | -0,27% | 1.223.539,00 |
| 08.10.2024 | 24,46 | 24,58 | 24,09 | 24,43 | -0,93% | 1.759.699,00 |
| 07.10.2024 | 24,99 | 25,03 | 24,64 | 24,66 | -0,80% | 323.441,00 |
| 04.10.2024 | 24,90 | 25,01 | 24,72 | 24,86 | 0,53% | 1.529.213,00 |
| 03.10.2024 | 24,55 | 24,82 | 24,27 | 24,73 | 1,02% | 1.385.779,00 |
| 02.10.2024 | 24,50 | 24,82 | 24,17 | 24,48 | 1,37% | 1.456.241,00 |
| 01.10.2024 | 23,90 | 24,60 | 23,66 | 24,15 | 0,84% | 2.509.302,00 |
| 30.09.2024 | 23,68 | 24,06 | 23,60 | 23,95 | 0,86% | 476.030,00 |
| 27.09.2024 | 23,27 | 23,83 | 23,24 | 23,75 | 2,97% | 1.424.366,00 |
| 26.09.2024 | 22,97 | 23,36 | 22,86 | 23,06 | -0,95% | 1.470.116,00 |
| 25.09.2024 | 23,79 | 23,79 | 23,26 | 23,28 | -2,08% | 1.179.817,00 |
| 24.09.2024 | 24,30 | 24,50 | 23,73 | 23,78 | -0,81% | 1.406.485,00 |
| 23.09.2024 | 23,65 | 24,23 | 23,65 | 23,97 | 1,35% | 411.360,00 |
| 20.09.2024 | 23,52 | 23,72 | 23,24 | 23,65 | 0,32% | 1.199.809,00 |
| 19.09.2024 | 23,58 | 23,83 | 23,49 | 23,58 | 1,53% | 1.040.428,00 |
| 18.09.2024 | 22,99 | 23,51 | 22,94 | 23,22 | 0,91% | 1.344.036,00 |
| 17.09.2024 | 23,04 | 23,24 | 22,91 | 23,01 | 0,35% | 901.975,00 |
| 16.09.2024 | 23,00 | 23,10 | 22,67 | 22,93 | 0,64% | 456.745,00 |
| 13.09.2024 | 22,92 | 23,14 | 22,63 | 22,79 | 0,00% | 1.279.550,00 |
| 12.09.2024 | 22,73 | 22,89 | 22,41 | 22,79 | -0,24% | 1.387.432,00 |
| 11.09.2024 | 22,75 | 22,91 | 22,30 | 22,84 | 0,99% | 1.474.872,00 |
| 10.09.2024 | 22,83 | 23,09 | 22,37 | 22,62 | -0,81% | 1.223.108,00 |
| 09.09.2024 | 22,99 | 23,00 | 22,76 | 22,80 | -0,52% | 434.460,00 |
| 06.09.2024 | 23,50 | 23,55 | 22,80 | 22,92 | -2,45% | 1.253.723,00 |
| 05.09.2024 | 23,68 | 23,76 | 23,38 | 23,50 | 0,06% | 1.410.237,00 |
| 04.09.2024 | 23,90 | 24,14 | 23,37 | 23,48 | -1,84% | 1.133.890,00 |
| 03.09.2024 | 23,91 | 24,01 | 23,51 | 23,92 | -1,71% | 1.274.349,00 |
| 30.08.2024 | 24,33 | 24,37 | 24,04 | 24,34 | -0,43% | 926.680,00 |
| 29.08.2024 | 24,23 | 24,55 | 23,95 | 24,44 | 1,64% | 1.199.320,00 |
| 28.08.2024 | 24,05 | 24,09 | 23,81 | 24,05 | -0,66% | 847.509,00 |
| 27.08.2024 | 24,32 | 24,41 | 23,99 | 24,21 | 0,02% | 857.784,00 |
| 26.08.2024 | 24,32 | 24,62 | 24,14 | 24,20 | 0,12% | 402.405,00 |
| 23.08.2024 | 23,91 | 24,27 | 23,91 | 24,17 | 1,30% | 1.112.453,00 |
| 22.08.2024 | 24,03 | 24,05 | 23,78 | 23,86 | -0,38% | 1.309.372,00 |
| 21.08.2024 | 24,28 | 24,28 | 23,77 | 23,95 | -0,42% | 1.015.695,00 |
| 20.08.2024 | 24,38 | 24,40 | 23,86 | 24,05 | -1,82% | 1.027.490,00 |
| 19.08.2024 | 24,19 | 24,59 | 24,16 | 24,50 | 1,98% | 367.163,00 |
| 16.08.2024 | 24,00 | 24,15 | 23,93 | 24,02 | -0,70% | 745.350,00 |
| 15.08.2024 | 23,80 | 24,40 | 23,80 | 24,19 | 1,09% | 1.033.663,00 |
| 14.08.2024 | 23,98 | 24,06 | 23,78 | 23,93 | 0,08% | 1.117.445,00 |
| 13.08.2024 | 24,10 | 24,27 | 23,73 | 23,91 | -1,75% | 1.335.703,00 |
| 12.08.2024 | 24,27 | 24,41 | 24,08 | 24,34 | 1,02% | 450.667,00 |
| 09.08.2024 | 23,88 | 24,26 | 23,82 | 24,09 | 0,42% | 1.250.185,00 |
| 08.08.2024 | 23,50 | 24,04 | 23,48 | 23,99 | 2,39% | 1.321.632,00 |
| 07.08.2024 | 23,85 | 24,13 | 23,41 | 23,43 | -0,34% | 1.195.428,00 |
| 06.08.2024 | 23,36 | 23,79 | 23,25 | 23,51 | 1,23% | 1.463.005,00 |
| 05.08.2024 | 24,04 | 24,04 | 23,22 | 23,23 | -3,71% | 548.938,00 |
| 02.08.2024 | 25,01 | 25,04 | 24,00 | 24,12 | -5,08% | 2.433.552,00 |
| 01.08.2024 | 25,85 | 26,04 | 25,23 | 25,41 | -1,53% | 1.838.731,00 |
| 31.07.2024 | 26,00 | 26,31 | 25,75 | 25,81 | 0,45% | 1.551.248,00 |
| 30.07.2024 | 25,70 | 25,93 | 25,55 | 25,69 | -0,12% | 1.287.094,00 |
| 29.07.2024 | 25,77 | 25,88 | 25,38 | 25,72 | -0,21% | 303.547,00 |
| 26.07.2024 | 25,70 | 25,89 | 25,48 | 25,78 | 0,21% | 1.127.120,00 |
| 25.07.2024 | 25,75 | 26,07 | 25,67 | 25,72 | -0,23% | 1.549.882,00 |
| 24.07.2024 | 26,37 | 26,42 | 25,78 | 25,78 | -1,34% | 1.170.321,00 |
| 23.07.2024 | 26,55 | 26,60 | 26,04 | 26,13 | -2,17% | 1.425.829,00 |
| 22.07.2024 | 26,65 | 26,83 | 26,45 | 26,71 | -0,32% | 496.948,00 |
| 19.07.2024 | 27,07 | 27,07 | 26,67 | 26,80 | -1,13% | 1.384.493,00 |
| 18.07.2024 | 27,01 | 27,54 | 27,01 | 27,10 | 0,37% | 1.436.699,00 |
| 17.07.2024 | 27,26 | 27,70 | 27,00 | 27,00 | -1,33% | 1.498.834,00 |
| 16.07.2024 | 27,18 | 27,37 | 27,03 | 27,37 | 0,40% | 1.462.444,00 |