28,145$
-2,19%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 23,97 | 24,15 | 23,64 | 23,66 | -0,27% | 888.526,00 |
| 18.12.2024 | 24,50 | 24,62 | 23,73 | 23,73 | -3,20% | 1.077.965,00 |
| 17.12.2024 | 24,74 | 24,74 | 24,05 | 24,51 | -0,89% | 713.677,00 |
| 16.12.2024 | 25,42 | 25,42 | 24,68 | 24,73 | -2,37% | 355.737,00 |
| 13.12.2024 | 25,76 | 25,76 | 25,22 | 25,33 | -1,31% | 702.469,00 |
| 12.12.2024 | 25,38 | 25,75 | 25,28 | 25,67 | 1,20% | 1.021.768,00 |
| 11.12.2024 | 24,97 | 25,41 | 24,91 | 25,36 | 2,20% | 786.082,00 |
| 10.12.2024 | 24,98 | 25,14 | 24,73 | 24,82 | -0,20% | 613.368,00 |
| 09.12.2024 | 25,12 | 25,37 | 24,85 | 24,87 | -0,22% | 311.021,00 |
| 06.12.2024 | 25,53 | 25,69 | 24,82 | 24,92 | -2,88% | 818.764,00 |
| 05.12.2024 | 25,70 | 26,03 | 25,59 | 25,66 | 0,08% | 707.259,00 |
| 04.12.2024 | 26,19 | 26,19 | 25,42 | 25,64 | -1,99% | 808.629,00 |
| 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 |