31,720$
0,83%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 32,07 | 32,66 | 31,32 | 31,72 | 0,83% | 4.223.201,00 |
| 18.02.2026 | 31,31 | 31,84 | 31,11 | 31,46 | 1,24% | 1.930.295,00 |
| 17.02.2026 | 31,51 | 31,80 | 30,61 | 31,08 | -0,89% | 1.238.777,00 |
| 13.02.2026 | 30,76 | 31,56 | 30,65 | 31,36 | 1,75% | 1.376.796,00 |
| 12.02.2026 | 31,63 | 31,65 | 30,36 | 30,82 | -2,55% | 1.897.218,00 |
| 11.02.2026 | 30,85 | 31,65 | 30,85 | 31,62 | 3,54% | 1.543.839,00 |
| 10.02.2026 | 30,45 | 30,58 | 30,20 | 30,54 | 0,10% | 1.321.960,00 |
| 09.02.2026 | 30,42 | 30,84 | 30,37 | 30,51 | -0,62% | 1.166.488,00 |
| 06.02.2026 | 30,33 | 30,93 | 30,24 | 30,70 | 1,32% | 1.490.569,00 |
| 05.02.2026 | 30,50 | 30,62 | 29,73 | 30,30 | -0,79% | 5.577.400,00 |
| 04.02.2026 | 29,17 | 30,63 | 29,10 | 30,54 | 5,55% | 2.709.533,00 |
| 03.02.2026 | 27,72 | 29,13 | 27,44 | 28,94 | 3,95% | 4.084.670,00 |
| 02.02.2026 | 27,75 | 28,55 | 27,56 | 27,84 | -3,50% | 1.782.180,00 |
| 30.01.2026 | 28,17 | 28,86 | 28,03 | 28,85 | 2,65% | 1.366.365,00 |
| 29.01.2026 | 28,16 | 29,06 | 28,05 | 28,10 | 1,10% | 1.628.626,00 |
| 28.01.2026 | 27,49 | 27,99 | 27,40 | 27,80 | 1,02% | 649.504,00 |
| 27.01.2026 | 27,46 | 27,59 | 27,00 | 27,52 | 0,38% | 690.977,00 |
| 26.01.2026 | 27,81 | 27,82 | 27,11 | 27,41 | -0,11% | 358.757,00 |
| 23.01.2026 | 27,35 | 27,80 | 27,21 | 27,44 | 0,59% | 912.814,00 |
| 22.01.2026 | 26,73 | 27,40 | 26,58 | 27,28 | 1,87% | 920.215,00 |
| 21.01.2026 | 26,68 | 27,20 | 26,62 | 26,78 | 2,17% | 1.219.146,00 |
| 20.01.2026 | 26,55 | 26,74 | 26,01 | 26,21 | 1,89% | 1.344.949,00 |
| 16.01.2026 | 25,52 | 25,91 | 25,42 | 25,73 | -0,10% | 1.860.926,00 |
| 15.01.2026 | 25,32 | 28,44 | 24,88 | 25,75 | 1,48% | 2.714.812,00 |
| 14.01.2026 | 25,01 | 25,66 | 24,96 | 25,38 | 0,67% | 1.619.407,00 |
| 13.01.2026 | 25,07 | 25,49 | 25,04 | 25,21 | 1,12% | 878.978,00 |
| 12.01.2026 | 24,83 | 25,18 | 24,69 | 24,93 | 0,42% | 476.630,00 |
| 09.01.2026 | 25,43 | 25,43 | 24,71 | 24,82 | -2,34% | 1.278.722,00 |
| 08.01.2026 | 25,30 | 25,80 | 25,20 | 25,42 | 0,45% | 1.193.511,00 |
| 07.01.2026 | 25,16 | 25,32 | 24,74 | 25,30 | 1,04% | 1.098.024,00 |
| 06.01.2026 | 25,73 | 25,87 | 24,95 | 25,04 | -3,11% | 1.146.184,00 |
| 05.01.2026 | 26,97 | 26,97 | 24,99 | 25,85 | -2,82% | 727.123,00 |
| 02.01.2026 | 26,25 | 26,70 | 26,04 | 26,60 | 1,03% | 1.051.365,00 |
| 31.12.2025 | 26,65 | 26,65 | 26,09 | 26,33 | -0,94% | 663.298,00 |
| 30.12.2025 | 26,35 | 26,64 | 26,35 | 26,58 | 1,43% | 560.240,00 |
| 29.12.2025 | 25,90 | 26,23 | 25,88 | 26,20 | 1,61% | 321.876,00 |
| 26.12.2025 | 25,76 | 25,92 | 25,61 | 25,79 | 0,35% | 522.639,00 |
| 24.12.2025 | 25,81 | 26,03 | 25,68 | 25,70 | -1,08% | 415.640,00 |
| 23.12.2025 | 25,75 | 26,06 | 25,68 | 25,98 | 1,70% | 639.936,00 |
| 22.12.2025 | 25,56 | 25,75 | 25,33 | 25,54 | 0,59% | 271.579,00 |
| 19.12.2025 | 25,51 | 25,73 | 25,38 | 25,39 | -0,12% | 665.047,00 |
| 18.12.2025 | 25,77 | 26,03 | 25,29 | 25,42 | -1,99% | 984.297,00 |
| 17.12.2025 | 25,49 | 25,99 | 25,37 | 25,94 | 2,53% | 601.406,00 |
| 16.12.2025 | 26,10 | 26,10 | 25,15 | 25,30 | -3,73% | 1.124.329,00 |
| 15.12.2025 | 26,24 | 26,32 | 25,94 | 26,28 | 0,00% | 806.422,00 |
| 12.12.2025 | 26,50 | 26,82 | 26,24 | 26,28 | -0,77% | 966.400,00 |
| 11.12.2025 | 26,99 | 26,99 | 26,28 | 26,48 | -2,05% | 884.803,00 |
| 10.12.2025 | 27,00 | 27,11 | 26,64 | 27,04 | 0,63% | 819.421,00 |
| 09.12.2025 | 26,45 | 26,90 | 26,45 | 26,87 | 1,21% | 460.913,00 |
| 08.12.2025 | 27,30 | 27,37 | 26,43 | 26,55 | -3,10% | 834.594,00 |
| 05.12.2025 | 27,49 | 27,99 | 27,36 | 27,40 | 0,16% | 907.751,00 |
| 04.12.2025 | 27,11 | 27,44 | 26,98 | 27,35 | 0,72% | 1.232.834,00 |
| 03.12.2025 | 26,52 | 27,16 | 26,52 | 27,16 | 2,84% | 764.742,00 |
| 02.12.2025 | 26,70 | 26,93 | 26,39 | 26,41 | -2,49% | 610.742,00 |
| 01.12.2025 | 26,72 | 27,21 | 26,71 | 27,08 | 0,91% | 126.001,00 |
| 28.11.2025 | 26,49 | 26,88 | 26,32 | 26,84 | 1,55% | 370.733,00 |
| 26.11.2025 | 25,98 | 26,58 | 25,89 | 26,43 | 2,26% | 1.290.858,00 |
| 25.11.2025 | 25,96 | 26,11 | 25,72 | 25,84 | -1,52% | 669.529,00 |
| 24.11.2025 | 25,85 | 26,31 | 25,52 | 26,24 | 1,88% | 404.169,00 |
| 21.11.2025 | 25,40 | 25,79 | 25,20 | 25,76 | 1,50% | 1.332.588,00 |
| 20.11.2025 | 25,90 | 26,49 | 25,38 | 25,38 | -1,48% | 1.041.718,00 |
| 19.11.2025 | 25,95 | 25,95 | 25,45 | 25,76 | -1,60% | 1.327.199,00 |
| 18.11.2025 | 25,68 | 26,29 | 25,68 | 26,18 | 0,83% | 895.015,00 |
| 17.11.2025 | 26,35 | 26,50 | 25,95 | 25,96 | -1,42% | 404.469,00 |
| 14.11.2025 | 25,87 | 26,37 | 25,46 | 26,34 | 1,86% | 1.310.366,00 |
| 13.11.2025 | 25,97 | 26,29 | 25,71 | 25,86 | -1,11% | 1.282.683,00 |
| 12.11.2025 | 26,77 | 26,77 | 26,12 | 26,15 | -2,37% | 1.027.761,00 |
| 11.11.2025 | 26,49 | 26,87 | 26,37 | 26,78 | 1,40% | 1.237.439,00 |
| 10.11.2025 | 26,47 | 26,64 | 26,10 | 26,41 | -0,71% | 553.936,00 |
| 07.11.2025 | 26,49 | 26,79 | 26,18 | 26,60 | 0,91% | 1.268.953,00 |
| 06.11.2025 | 25,86 | 26,57 | 25,86 | 26,36 | 2,39% | 1.878.049,00 |
| 05.11.2025 | 25,72 | 26,32 | 25,56 | 25,75 | -0,39% | 1.596.042,00 |
| 04.11.2025 | 24,20 | 26,06 | 23,99 | 25,85 | 6,05% | 1.962.588,00 |
| 03.11.2025 | 23,74 | 24,37 | 23,64 | 24,37 | 2,91% | 765.540,00 |
| 31.10.2025 | 23,58 | 23,79 | 23,40 | 23,68 | 1,20% | 1.417.022,00 |
| 30.10.2025 | 23,38 | 23,66 | 23,27 | 23,40 | 0,32% | 1.281.914,00 |
| 29.10.2025 | 23,45 | 23,57 | 23,20 | 23,33 | -0,24% | 1.104.480,00 |
| 28.10.2025 | 23,61 | 23,62 | 23,32 | 23,38 | -1,20% | 1.076.658,00 |
| 27.10.2025 | 23,66 | 23,86 | 23,53 | 23,67 | 0,34% | 496.664,00 |
| 24.10.2025 | 23,80 | 23,91 | 23,49 | 23,59 | -0,72% | 875.257,00 |
| 23.10.2025 | 23,68 | 23,81 | 23,40 | 23,76 | 1,97% | 1.123.581,00 |
| 22.10.2025 | 23,41 | 23,68 | 23,13 | 23,30 | -0,13% | 917.192,00 |
| 21.10.2025 | 23,46 | 23,60 | 23,24 | 23,33 | 2,28% | 803.953,00 |
| 17.10.2025 | 22,69 | 22,91 | 22,51 | 22,81 | 1,00% | 1.066.380,00 |
| 16.10.2025 | 23,21 | 23,28 | 22,33 | 22,58 | -2,78% | 1.288.972,00 |
| 15.10.2025 | 23,30 | 23,65 | 23,18 | 23,23 | 0,00% | 1.504.474,00 |
| 14.10.2025 | 22,87 | 23,37 | 22,62 | 23,23 | 0,28% | 999.613,00 |
| 13.10.2025 | 23,10 | 23,20 | 22,76 | 23,16 | 1,69% | 437.542,00 |
| 10.10.2025 | 23,60 | 23,67 | 22,77 | 22,78 | -3,54% | 1.289.668,00 |
| 09.10.2025 | 24,27 | 24,48 | 23,19 | 23,61 | -2,58% | 985.467,00 |
| 08.10.2025 | 24,53 | 24,63 | 23,76 | 24,24 | -1,18% | 1.138.777,00 |
| 07.10.2025 | 23,75 | 24,56 | 23,69 | 24,53 | 2,89% | 1.294.668,00 |
| 06.10.2025 | 23,46 | 23,95 | 23,39 | 23,84 | 2,32% | 669.924,00 |
| 03.10.2025 | 23,23 | 23,51 | 23,05 | 23,30 | 0,60% | 787.132,00 |
| 02.10.2025 | 23,97 | 24,02 | 23,01 | 23,16 | -3,32% | 1.074.160,00 |
| 01.10.2025 | 23,41 | 24,01 | 23,31 | 23,95 | 1,23% | 881.663,00 |
| 30.09.2025 | 23,45 | 23,74 | 23,27 | 23,66 | 0,08% | 1.011.094,00 |
| 29.09.2025 | 23,75 | 23,75 | 23,37 | 23,64 | -0,78% | 509.792,00 |
| 26.09.2025 | 23,74 | 24,21 | 23,57 | 23,83 | 0,55% | 1.053.594,00 |
| 25.09.2025 | 23,72 | 23,97 | 23,65 | 23,70 | -0,15% | 966.656,00 |