23,885$
0,95%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,41 | 23,98 | 23,31 | 23,89 | 0,95% | 392.996,00 |
| 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 |
| 24.09.2025 | 23,59 | 24,11 | 23,58 | 23,73 | 1,15% | 831.322,00 |
| 23.09.2025 | 23,18 | 23,81 | 23,18 | 23,46 | 1,43% | 1.109.838,00 |
| 22.09.2025 | 23,30 | 23,31 | 22,86 | 23,13 | -0,64% | 523.941,00 |
| 19.09.2025 | 24,01 | 24,01 | 23,24 | 23,28 | -3,28% | 859.014,00 |
| 18.09.2025 | 24,52 | 24,52 | 24,07 | 24,07 | -1,29% | 777.520,00 |
| 17.09.2025 | 24,64 | 24,69 | 24,32 | 24,39 | -0,61% | 600.954,00 |
| 16.09.2025 | 24,37 | 24,62 | 24,19 | 24,54 | 1,32% | 819.504,00 |
| 15.09.2025 | 24,40 | 24,41 | 24,08 | 24,22 | -0,57% | 413.243,00 |
| 12.09.2025 | 24,50 | 24,74 | 24,31 | 24,36 | 0,00% | 1.270.898,00 |
| 11.09.2025 | 24,25 | 24,42 | 24,01 | 24,36 | 0,02% | 1.176.121,00 |
| 10.09.2025 | 23,81 | 24,38 | 23,76 | 24,35 | 2,05% | 700.457,00 |
| 09.09.2025 | 23,96 | 24,22 | 23,82 | 23,86 | 0,13% | 546.443,00 |
| 08.09.2025 | 24,16 | 24,34 | 23,72 | 23,83 | -0,56% | 446.515,00 |
| 05.09.2025 | 24,20 | 24,30 | 23,74 | 23,97 | -1,70% | 706.213,00 |
| 04.09.2025 | 24,00 | 24,42 | 23,94 | 24,38 | 1,37% | 753.651,00 |
| 03.09.2025 | 24,51 | 24,76 | 24,01 | 24,05 | -2,77% | 761.243,00 |
| 02.09.2025 | 24,35 | 24,74 | 24,13 | 24,74 | 1,21% | 787.374,00 |
| 29.08.2025 | 24,39 | 24,52 | 24,30 | 24,44 | 0,21% | 469.311,00 |
| 28.08.2025 | 24,25 | 24,40 | 23,85 | 24,39 | 1,04% | 512.684,00 |
| 27.08.2025 | 24,00 | 24,42 | 24,00 | 24,14 | 1,07% | 764.133,00 |
| 26.08.2025 | 23,79 | 23,93 | 23,49 | 23,89 | 0,06% | 826.097,00 |
| 25.08.2025 | 23,80 | 23,95 | 23,64 | 23,87 | 0,34% | 226.318,00 |
| 22.08.2025 | 23,40 | 23,85 | 23,40 | 23,79 | 1,56% | 483.281,00 |
| 21.08.2025 | 23,18 | 23,54 | 23,16 | 23,43 | 0,93% | 606.847,00 |
| 20.08.2025 | 23,15 | 23,32 | 22,92 | 23,21 | 0,52% | 554.844,00 |
| 19.08.2025 | 23,21 | 23,45 | 23,00 | 23,09 | -0,58% | 929.472,00 |
| 18.08.2025 | 23,98 | 23,98 | 23,16 | 23,23 | -3,39% | 438.702,00 |
| 15.08.2025 | 24,07 | 24,42 | 24,00 | 24,04 | -0,12% | 1.067.015,00 |
| 14.08.2025 | 24,00 | 24,42 | 23,84 | 24,07 | -0,62% | 1.166.222,00 |
| 13.08.2025 | 24,00 | 24,36 | 23,97 | 24,22 | 1,02% | 676.205,00 |
| 12.08.2025 | 24,00 | 24,18 | 23,81 | 23,98 | 0,02% | 760.321,00 |
| 11.08.2025 | 24,06 | 24,20 | 23,90 | 23,97 | -0,15% | 350.334,00 |
| 08.08.2025 | 24,00 | 24,29 | 23,70 | 24,01 | 1,01% | 574.073,00 |
| 07.08.2025 | 24,52 | 24,70 | 23,72 | 23,77 | -1,94% | 974.992,00 |
| 06.08.2025 | 24,51 | 24,54 | 24,07 | 24,24 | -0,19% | 3.136.267,00 |
| 05.08.2025 | 23,74 | 24,42 | 23,41 | 24,28 | 1,34% | 1.089.248,00 |
| 04.08.2025 | 23,70 | 24,07 | 23,53 | 23,96 | 1,16% | 595.577,00 |
| 01.08.2025 | 24,20 | 24,24 | 23,59 | 23,69 | -2,91% | 918.207,00 |
| 31.07.2025 | 24,11 | 24,51 | 24,09 | 24,40 | 0,35% | 956.930,00 |
| 30.07.2025 | 24,20 | 24,56 | 23,90 | 24,31 | 0,41% | 1.124.365,00 |
| 29.07.2025 | 23,87 | 24,31 | 23,83 | 24,21 | 1,72% | 1.026.492,00 |
| 28.07.2025 | 23,85 | 23,90 | 23,67 | 23,80 | 0,74% | 276.683,00 |
| 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 |