33,040$
3,69%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 31,73 | 33,06 | 31,73 | 32,92 | 3,31% | 1.405.375,00 |
| 21.04.2026 | 31,66 | 31,97 | 31,13 | 31,87 | 1,32% | 1.525.687,00 |
| 20.04.2026 | 31,52 | 31,64 | 31,03 | 31,45 | 1,93% | 407.359,00 |
| 17.04.2026 | 31,57 | 31,60 | 29,34 | 30,86 | -3,50% | 1.835.890,00 |
| 16.04.2026 | 31,67 | 32,35 | 31,61 | 31,98 | 1,15% | 1.595.530,00 |
| 15.04.2026 | 31,56 | 31,98 | 31,31 | 31,61 | -0,22% | 1.216.724,00 |
| 14.04.2026 | 32,80 | 32,80 | 31,42 | 31,68 | -4,06% | 1.544.267,00 |
| 13.04.2026 | 34,07 | 34,18 | 32,72 | 33,02 | -1,18% | 567.221,00 |
| 10.04.2026 | 33,22 | 33,58 | 32,84 | 33,42 | -0,21% | 1.091.498,00 |
| 09.04.2026 | 33,68 | 34,31 | 33,31 | 33,49 | 0,06% | 1.724.088,00 |
| 08.04.2026 | 32,85 | 33,60 | 31,51 | 33,47 | -4,10% | 2.310.688,00 |
| 07.04.2026 | 34,70 | 35,48 | 34,69 | 34,90 | 0,74% | 1.737.094,00 |
| 06.04.2026 | 34,36 | 34,83 | 34,32 | 34,64 | 0,19% | 395.940,00 |
| 02.04.2026 | 34,89 | 35,38 | 33,99 | 34,58 | 1,89% | 1.817.669,00 |
| 01.04.2026 | 34,17 | 34,80 | 33,30 | 33,94 | -3,43% | 2.875.140,00 |
| 31.03.2026 | 35,95 | 36,51 | 34,22 | 35,14 | -2,25% | 2.728.979,00 |
| 30.03.2026 | 36,73 | 36,78 | 35,86 | 35,95 | -1,03% | 784.332,00 |
| 27.03.2026 | 36,06 | 36,61 | 35,83 | 36,33 | 1,44% | 1.908.186,00 |
| 26.03.2026 | 35,43 | 36,16 | 35,23 | 35,81 | 1,75% | 1.719.666,00 |
| 25.03.2026 | 34,65 | 35,29 | 34,34 | 35,20 | 0,46% | 2.033.707,00 |
| 24.03.2026 | 34,00 | 35,32 | 34,00 | 35,04 | 3,59% | 2.006.078,00 |
| 23.03.2026 | 34,45 | 34,45 | 32,81 | 33,82 | -0,47% | 579.877,00 |
| 20.03.2026 | 34,19 | 34,58 | 33,71 | 33,98 | 0,21% | 2.446.096,00 |
| 19.03.2026 | 33,66 | 34,67 | 33,57 | 33,91 | 1,28% | 2.673.175,00 |
| 18.03.2026 | 32,82 | 33,49 | 32,80 | 33,48 | 1,50% | 2.257.347,00 |
| 17.03.2026 | 32,78 | 33,05 | 32,50 | 32,99 | 1,87% | 1.919.942,00 |
| 16.03.2026 | 32,23 | 32,70 | 31,75 | 32,38 | 0,65% | 682.268,00 |
| 13.03.2026 | 31,79 | 32,27 | 31,64 | 32,17 | 0,58% | 1.782.432,00 |
| 12.03.2026 | 31,66 | 32,20 | 31,49 | 31,99 | 2,06% | 2.308.372,00 |
| 11.03.2026 | 30,73 | 31,50 | 30,12 | 31,34 | 3,02% | 1.592.674,00 |
| 10.03.2026 | 30,84 | 31,30 | 30,28 | 30,42 | -2,48% | 2.441.386,00 |
| 09.03.2026 | 31,61 | 32,00 | 30,79 | 31,20 | 0,45% | 2.887.423,00 |
| 06.03.2026 | 31,58 | 31,81 | 30,88 | 31,06 | -0,34% | 2.033.690,00 |
| 05.03.2026 | 30,74 | 31,46 | 30,73 | 31,16 | 1,98% | 1.684.996,00 |
| 04.03.2026 | 30,90 | 30,90 | 29,94 | 30,56 | -1,13% | 1.729.650,00 |
| 03.03.2026 | 31,84 | 31,98 | 30,73 | 30,91 | -1,92% | 6.326.472,00 |
| 02.03.2026 | 32,00 | 32,36 | 30,89 | 31,51 | 3,09% | 611.229,00 |
| 27.02.2026 | 30,32 | 30,77 | 30,02 | 30,57 | 1,85% | 4.308.595,00 |
| 26.02.2026 | 29,68 | 30,48 | 29,35 | 30,01 | 0,25% | 1.376.513,00 |
| 25.02.2026 | 30,79 | 30,79 | 29,86 | 29,94 | -1,84% | 1.131.319,00 |
| 24.02.2026 | 30,97 | 30,97 | 30,21 | 30,50 | -0,47% | 1.500.062,00 |
| 23.02.2026 | 31,50 | 31,69 | 30,63 | 30,64 | -2,00% | 252.475,00 |
| 20.02.2026 | 31,70 | 31,78 | 30,93 | 31,27 | -1,43% | 1.691.187,00 |
| 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 |