Cabot Oil & Gas Corp.
[WKN: 881646 | ISIN: US1270971039]
Aktienkurse
25,030$ -0,26%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid: Ask:

Aktienkurse zur Cabot Oil & Gas Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.07.2025 25,07 25,19 24,63 25,03 -0,26% 869.360,00
01.07.2025 25,29 25,31 24,81 25,10 -1,14% 1.109.622,00
30.06.2025 25,59 25,60 25,29 25,39 -0,80% 400.504,00
27.06.2025 25,82 25,99 25,48 25,59 -1,50% 914.659,00
26.06.2025 26,17 26,35 25,81 25,98 -0,42% 1.059.846,00
25.06.2025 26,72 26,72 26,08 26,09 -2,69% 1.060.838,00
24.06.2025 26,31 27,08 26,23 26,81 0,36% 1.235.348,00
23.06.2025 27,11 27,42 26,63 26,72 -0,95% 793.162,00
20.06.2025 26,97 27,44 26,74 26,97 0,82% 1.345.779,00
18.06.2025 26,75 26,99 26,51 26,75 0,26% 940.800,00
17.06.2025 26,60 26,92 26,46 26,68 0,68% 1.264.347,00
16.06.2025 26,34 26,77 26,16 26,50 -0,73% 522.848,00
13.06.2025 27,08 27,08 25,52 26,70 2,14% 1.567.142,00
12.06.2025 25,80 26,16 25,47 26,14 1,42% 1.063.762,00
11.06.2025 26,17 26,17 25,64 25,77 -0,43% 1.328.283,00
10.06.2025 25,95 26,34 25,79 25,88 -0,31% 1.251.894,00
09.06.2025 25,75 26,21 25,47 25,96 1,51% 512.905,00
06.06.2025 24,98 25,67 24,98 25,58 3,04% 725.010,00
05.06.2025 25,03 25,03 24,63 24,82 -0,28% 892.565,00
04.06.2025 25,28 25,65 24,85 24,89 -2,14% 916.866,00
03.06.2025 25,06 25,59 24,76 25,44 1,40% 1.031.104,00
02.06.2025 24,66 25,25 24,58 25,09 3,23% 487.017,00
30.05.2025 24,70 24,75 24,24 24,30 -1,80% 1.253.569,00
29.05.2025 24,65 25,02 24,60 24,75 0,73% 1.538.304,00
28.05.2025 25,06 25,06 24,47 24,57 -1,29% 1.301.698,00
27.05.2025 24,77 24,99 24,44 24,89 1,45% 861.106,00
23.05.2025 24,12 24,59 24,12 24,53 0,55% 1.068.124,00
22.05.2025 24,38 24,55 24,00 24,40 -0,39% 968.831,00
21.05.2025 24,90 24,99 24,43 24,49 -1,69% 1.166.376,00
20.05.2025 24,39 25,33 24,39 24,91 1,63% 1.595.158,00
19.05.2025 24,53 24,64 24,19 24,51 -1,19% 304.359,00
16.05.2025 24,71 24,95 24,54 24,81 0,40% 882.144,00
15.05.2025 24,62 24,71 24,15 24,71 -1,08% 952.618,00
14.05.2025 24,81 24,98 24,61 24,98 0,83% 1.290.438,00
13.05.2025 24,24 24,89 24,10 24,77 2,65% 1.018.527,00
12.05.2025 24,08 24,64 23,86 24,13 3,14% 1.531.511,00
09.05.2025 23,31 23,46 23,09 23,40 1,17% 1.016.280,00
08.05.2025 22,82 23,36 22,59 23,13 2,37% 1.472.581,00
07.05.2025 23,15 23,37 22,47 22,59 -1,46% 1.727.936,00
06.05.2025 24,65 24,65 22,66 22,93 -9,39% 2.886.026,00
05.05.2025 25,44 25,58 25,11 25,30 -1,52% 578.084,00
02.05.2025 25,17 25,76 24,75 25,69 3,23% 1.370.644,00
01.05.2025 24,49 25,11 24,39 24,89 1,34% 1.190.169,00
30.04.2025 25,27 25,27 24,41 24,56 -3,65% 1.448.092,00
29.04.2025 25,49 25,71 25,25 25,49 -0,86% 835.162,00
28.04.2025 25,42 25,76 25,38 25,71 1,36% 322.470,00
25.04.2025 25,06 25,40 25,03 25,36 -0,35% 549.524,00
24.04.2025 25,58 25,61 25,20 25,45 0,43% 930.626,00
23.04.2025 25,30 25,72 24,97 25,34 1,04% 1.025.332,00
22.04.2025 25,09 25,39 24,83 25,08 1,11% 716.022,00
21.04.2025 25,62 25,62 24,61 24,81 -4,02% 252.892,00
17.04.2025 26,02 26,28 25,77 25,85 0,80% 971.618,00
16.04.2025 25,55 26,17 25,39 25,64 1,28% 1.036.145,00
15.04.2025 25,09 25,65 25,09 25,32 0,36% 950.039,00
14.04.2025 25,61 25,86 24,91 25,23 0,26% 348.211,00
11.04.2025 24,83 25,26 24,17 25,16 1,88% 1.273.232,00
10.04.2025 25,20 25,20 24,07 24,70 -4,54% 1.193.081,00
09.04.2025 23,85 26,31 23,68 25,87 5,08% 1.696.049,00
08.04.2025 25,69 26,09 24,33 24,62 -1,56% 1.958.570,00
07.04.2025 24,37 25,91 23,86 25,01 -0,44% 596.975,00
04.04.2025 25,88 26,54 24,52 25,12 -8,22% 2.234.187,00
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