CABOT OIL + GAS DL-,10
[WKN: 881646 | ISIN: US1270971039]
Aktienkurse
24,808€ -6,39%
Echtzeit-Aktienkurs CABOT OIL + GAS DL-,10
Bid: Ask:

Aktienkurse zur CABOT OIL + GAS DL-,10 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 25,01 25,01 24,95 24,95 -5,85% 190,00
02.04.2025 26,60 26,60 26,50 26,50 -1,85% 23,00
01.04.2025 26,97 27,00 26,42 27,00 0,78% 461,00
31.03.2025 26,24 26,89 26,24 26,79 2,29% 1.076,00
28.03.2025 26,19 26,35 26,19 26,19 -1,08% 194,00
27.03.2025 26,48 26,48 26,48 26,48 -2,25% 19,00
25.03.2025 27,09 27,09 27,09 27,09 -0,33% 50,00
24.03.2025 26,73 27,36 26,64 27,18 1,10% 1.968,00
21.03.2025 26,88 26,88 26,88 26,88 -0,22% 100,00
20.03.2025 27,12 27,12 26,94 26,94 1,20% 14,00
19.03.2025 26,20 26,67 26,20 26,62 1,26% 255,00
18.03.2025 25,94 26,29 25,82 26,29 1,98% 580,00
17.03.2025 25,35 25,83 25,35 25,78 1,58% 350,00
14.03.2025 25,00 25,38 25,00 25,38 2,77% 550,00
13.03.2025 24,70 24,70 24,70 24,70 -1,85% 283,00
12.03.2025 25,07 25,16 25,07 25,16 1,49% 50,00
11.03.2025 24,70 24,79 24,70 24,79 1,27% 260,00
10.03.2025 24,14 24,88 24,03 24,48 1,89% 1.091,00
07.03.2025 23,90 24,06 23,32 24,03 1,63% 1.488,00
06.03.2025 24,00 24,00 23,55 23,64 -1,77% 245,00
05.03.2025 24,65 24,65 23,89 24,07 -4,92% 1.258,00
04.03.2025 24,73 25,31 24,30 25,31 1,40% 1.044,00
03.03.2025 26,11 26,35 24,96 24,96 -0,95% 723,00
28.02.2025 25,21 25,21 25,20 25,20 -3,28% 765,00
27.02.2025 25,44 26,06 25,44 26,06 1,11% 551,00
26.02.2025 26,10 26,63 25,77 25,77 -1,92% 954,00
25.02.2025 26,40 26,61 25,17 26,28 -1,09% 2.184,00
24.02.2025 26,91 27,11 26,57 26,57 -2,01% 596,00
21.02.2025 27,30 27,44 27,11 27,11 -0,51% 275,00
20.02.2025 27,59 27,59 27,16 27,25 -1,21% 1.159,00
19.02.2025 26,90 27,62 26,90 27,59 2,58% 881,00
18.02.2025 26,15 26,96 26,15 26,89 2,73% 792,00
17.02.2025 26,24 26,82 26,18 26,18 -0,38% 369,00
14.02.2025 26,28 26,28 26,28 26,28 0,10% 200,00
13.02.2025 26,54 26,79 26,25 26,25 -1,57% 434,00
12.02.2025 27,70 27,70 26,67 26,67 -3,37% 733,00
11.02.2025 27,60 27,60 27,60 27,60 1,85% 260,00
10.02.2025 26,94 27,10 26,94 27,10 1,38% 116,00
07.02.2025 26,75 26,75 26,20 26,73 2,02% 1.348,00
06.02.2025 27,20 27,20 26,18 26,20 -2,66% 618,00
05.02.2025 27,20 27,20 26,92 26,92 -0,02% 181,00
04.02.2025 27,20 27,20 26,58 26,92 -1,72% 1.713,00
03.02.2025 27,69 27,69 27,19 27,39 1,88% 909,00
31.01.2025 27,07 27,62 26,89 26,89 -1,16% 2.991,00
30.01.2025 27,20 27,20 27,20 27,20 1,45% 30,00
29.01.2025 26,81 26,81 26,81 26,81 0,83% 100,00
28.01.2025 27,09 27,09 26,59 26,59 1,45% 85,00
27.01.2025 27,36 27,36 26,21 26,21 -5,89% 1.785,00
24.01.2025 28,17 28,23 27,56 27,85 -1,26% 557,00
23.01.2025 28,37 28,37 27,98 28,21 0,27% 410,00
22.01.2025 28,10 28,40 27,64 28,13 1,19% 863,00
21.01.2025 29,14 29,14 27,53 27,80 -5,60% 4.127,00
20.01.2025 28,82 29,45 28,18 29,45 2,76% 2.606,00
17.01.2025 28,97 29,36 28,49 28,66 -0,73% 5.521,00
16.01.2025 28,43 28,87 27,77 28,87 2,98% 1.378,00
15.01.2025 28,32 28,32 27,80 28,04 -0,83% 1.447,00
14.01.2025 27,66 28,27 27,61 28,27 1,31% 1.198,00
13.01.2025 27,82 28,20 27,19 27,91 3,10% 3.440,00
10.01.2025 26,45 27,29 26,44 27,07 1,84% 471,00
09.01.2025 26,62 26,62 26,58 26,58 4,15% 24,00
08.01.2025 25,43 25,52 25,43 25,52 -0,14% 51,00
07.01.2025 25,56 25,56 25,52 25,55 1,17% 353,00
06.01.2025 25,71 25,86 25,26 25,26 -1,12% 190,00
03.01.2025 25,31 25,80 25,31 25,54 0,55% 1.220,00
02.01.2025 25,01 25,40 25,01 25,40 6,01% 1.171,00
30.12.2024 23,47 23,97 23,47 23,96 1,87% 140,00
27.12.2024 23,66 23,91 23,42 23,52 3,77% 1.621,00
23.12.2024 23,06 23,06 22,51 22,67 -0,53% 408,00
20.12.2024 22,54 22,80 22,54 22,79 -1,06% 170,00
19.12.2024 22,71 23,23 22,71 23,03 -2,29% 394,00
18.12.2024 23,24 23,57 22,94 23,57 1,81% 740,00
17.12.2024 23,51 23,74 23,15 23,15 -2,44% 1.305,00
16.12.2024 24,08 24,08 23,73 23,73 -2,53% 3.233,00
13.12.2024 24,38 24,41 24,35 24,35 -0,57% 330,00
12.12.2024 24,49 24,49 24,49 24,49 1,85% 5,00
11.12.2024 24,04 24,04 24,04 24,04 0,46% 50,00
10.12.2024 23,57 23,93 23,56 23,93 0,80% 51,00
09.12.2024 24,11 24,11 23,74 23,74 0,76% 581,00
06.12.2024 23,79 23,79 23,56 23,56 -3,26% 780,00
05.12.2024 24,20 24,36 24,20 24,36 0,91% 9,00
04.12.2024 24,82 24,82 24,14 24,14 -2,35% 207,00
03.12.2024 24,73 24,76 24,72 24,72 -0,86% 73,00
02.12.2024 25,42 25,61 24,64 24,93 -1,46% 1.843,00
29.11.2024 25,00 25,55 24,82 25,30 0,62% 2.099,00
28.11.2024 25,01 25,15 25,01 25,15 0,10% 200,00
27.11.2024 25,12 25,12 25,12 25,12 -1,86% 183,00
26.11.2024 26,15 26,16 25,45 25,60 -0,95% 465,00
25.11.2024 26,70 26,77 25,83 25,84 -2,34% 1.582,00
22.11.2024 26,53 26,56 26,00 26,46 1,59% 4.140,00
21.11.2024 25,50 26,29 25,21 26,05 3,29% 617,00
20.11.2024 24,96 25,22 24,96 25,22 1,22% 325,00
19.11.2024 24,43 24,96 24,43 24,91 0,73% 425,00
18.11.2024 24,25 24,73 24,09 24,73 0,98% 2.152,00
15.11.2024 23,66 24,70 23,66 24,49 1,96% 1.263,00
14.11.2024 24,46 24,46 24,02 24,02 -1,25% 320,00
13.11.2024 24,21 24,38 23,85 24,33 2,44% 1.448,00
12.11.2024 23,69 24,00 23,69 23,75 -0,08% 852,00
11.11.2024 22,99 23,77 22,48 23,77 4,05% 1.854,00
08.11.2024 22,60 22,84 22,50 22,84 1,17% 406,00
07.11.2024 22,97 22,97 22,58 22,58 -2,02% 249,00