24,805$
0,40%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |