23,625$
-0,59%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 23,78 | 23,84 | 23,54 | 23,63 | -0,59% | 609.870,00 |
| 24.07.2025 | 23,50 | 23,84 | 23,47 | 23,77 | 1,52% | 873.185,00 |
| 23.07.2025 | 23,68 | 23,68 | 23,11 | 23,41 | -0,74% | 1.293.179,00 |
| 22.07.2025 | 23,03 | 23,65 | 22,95 | 23,59 | 2,01% | 1.259.348,00 |
| 21.07.2025 | 24,40 | 24,40 | 23,07 | 23,12 | -5,19% | 539.203,00 |
| 18.07.2025 | 24,70 | 24,74 | 24,29 | 24,39 | -0,33% | 1.408.289,00 |
| 17.07.2025 | 24,22 | 24,48 | 24,11 | 24,47 | 1,03% | 876.638,00 |
| 16.07.2025 | 24,66 | 24,78 | 24,17 | 24,22 | -1,68% | 1.107.775,00 |
| 15.07.2025 | 25,56 | 25,56 | 24,60 | 24,63 | -3,28% | 1.123.088,00 |
| 14.07.2025 | 25,20 | 25,74 | 25,07 | 25,47 | 0,75% | 338.004,00 |
| 11.07.2025 | 24,80 | 25,43 | 24,80 | 25,28 | 0,74% | 949.881,00 |
| 10.07.2025 | 25,08 | 25,12 | 24,73 | 25,09 | -0,24% | 855.259,00 |
| 09.07.2025 | 25,11 | 25,43 | 25,03 | 25,15 | -0,16% | 841.117,00 |
| 08.07.2025 | 24,87 | 25,62 | 24,78 | 25,19 | 1,49% | 1.271.393,00 |
| 07.07.2025 | 25,13 | 25,25 | 24,55 | 24,82 | -1,47% | 465.247,00 |
| 03.07.2025 | 25,00 | 25,36 | 25,00 | 25,19 | 0,64% | 434.470,00 |
| 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 |