Cabot Oil & Gas Corp.
[WKN: 881646 | ISIN: US1270971039]
Aktienkurse
28,245€ 0,41%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid: Ask:

Aktienkurse zur Cabot Oil & Gas Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.01.2025 28,05 28,31 27,99 28,24 0,40% -
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
06.11.2024 21,94 23,04 21,94 23,04 7,87% 901,00
05.11.2024 21,36 21,36 21,36 21,36 0,73% 20,00
04.11.2024 21,43 21,43 20,97 21,21 0,98% 137,00
01.11.2024 22,01 22,01 20,93 21,00 -4,74% 950,00
31.10.2024 22,15 22,15 22,05 22,05 -1,23% 193,00
30.10.2024 21,95 22,32 21,95 22,32 1,11% 248,00
29.10.2024 22,03 22,08 21,99 22,08 2,18% 641,00
28.10.2024 22,00 22,00 21,61 21,61 -3,09% 470,00
25.10.2024 21,97 22,30 21,97 22,30 2,29% 106,00
24.10.2024 21,89 21,89 21,80 21,80 -0,11% 101,00
23.10.2024 21,98 22,00 21,70 21,82 -0,02% 1.437,00
22.10.2024 21,83 21,83 21,83 21,83 -1,29% 45,00
21.10.2024 21,88 22,19 21,88 22,11 2,62% 293,00
18.10.2024 21,70 21,70 21,55 21,55 -3,32% 67,00
17.10.2024 22,13 22,29 22,13 22,29 1,25% 534,00
16.10.2024 21,99 22,01 21,87 22,01 -2,22% 995,00
15.10.2024 22,00 22,51 21,95 22,51 -0,16% 2.396,00
14.10.2024 22,72 22,72 22,48 22,55 -0,70% 290,00
11.10.2024 22,71 22,71 22,71 22,71 1,18% 10,00
10.10.2024 22,08 22,44 22,08 22,44 0,47% 1.336,00
09.10.2024 22,12 22,34 22,12 22,34 1,52% 523,00
08.10.2024 22,04 22,04 22,00 22,00 -2,59% 255,00
07.10.2024 23,01 23,01 22,50 22,59 -0,64% 576,00
04.10.2024 22,99 22,99 22,35 22,73 1,31% 1.715,00
03.10.2024 21,97 22,44 21,97 22,44 1,49% 171,00
02.10.2024 21,98 22,42 21,94 22,11 1,87% 1.865,00
01.10.2024 21,60 22,19 21,40 21,70 0,86% 290,00
30.09.2024 21,17 21,53 21,02 21,52 4,19% 308,00
27.09.2024 20,65 20,65 20,65 20,65 -0,36% 35,00
26.09.2024 20,73 20,88 20,73 20,73 -3,15% 388,00
24.09.2024 21,52 21,75 21,40 21,40 -0,42% 39,00
23.09.2024 21,43 21,49 21,43 21,49 1,94% 3,00
20.09.2024 21,03 21,08 21,03 21,08 -0,61% 105,00
19.09.2024 21,28 21,28 21,21 21,21 0,86% 734,00
18.09.2024 21,03 21,03 21,03 21,03 1,13% 25,00
17.09.2024 20,58 20,80 20,58 20,80 0,60% 460,00
16.09.2024 20,25 20,71 20,25 20,67 0,90% 132,00
13.09.2024 20,40 20,71 20,40 20,49 -0,17% 178,00
12.09.2024 20,73 20,80 20,52 20,52 -0,17% 285,00
11.09.2024 20,47 20,56 20,31 20,56 -0,22% 701,00
10.09.2024 20,61 20,61 20,60 20,60 -0,48% 151,00
09.09.2024 21,06 21,06 20,70 20,70 0,41% 151,00
06.09.2024 21,01 21,10 20,62 20,62 -2,76% 1.170,00
05.09.2024 21,53 21,53 21,16 21,20 0,14% 411,00
04.09.2024 21,63 21,63 21,15 21,17 -1,83% 285,00
03.09.2024 21,90 22,25 21,37 21,57 -2,84% 586,00
02.09.2024 22,13 22,20 22,12 22,20 1,81% 130,00
30.08.2024 21,80 21,95 21,80 21,80 -1,18% 217,00
29.08.2024 21,48 22,06 21,44 22,06 2,60% 175,00