Cabot Oil & Gas Corp.
[WKN: 881646 | ISIN: US1270971039]
Aktienkurse
20,108€ 0,54%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid: Ask:

Aktienkurse zur Cabot Oil & Gas Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 20,16 20,16 20,15 20,15 0,75% 126,00
24.07.2025 20,14 20,28 19,87 20,00 0,25% 86,00
23.07.2025 20,27 20,33 19,80 19,95 -0,27% 2.705,00
22.07.2025 20,02 20,09 19,59 20,01 0,02% 2.058,00
21.07.2025 21,30 21,30 20,00 20,00 -4,56% 1.912,00
18.07.2025 21,01 21,22 20,87 20,96 0,05% -
17.07.2025 21,06 21,10 20,85 20,95 0,58% 760,00
16.07.2025 21,21 21,21 20,73 20,83 -1,79% 741,00
15.07.2025 21,87 21,87 21,21 21,21 -3,06% 504,00
14.07.2025 21,86 21,88 21,52 21,88 1,46% 421,00
11.07.2025 21,62 21,62 21,32 21,56 -0,39% 1.270,00
10.07.2025 21,65 21,65 21,65 21,65 0,53% 5,00
09.07.2025 21,33 21,64 21,33 21,53 0,51% 1.101,00
08.07.2025 20,88 21,71 20,88 21,42 1,76% 147,00
07.07.2025 21,36 21,50 21,05 21,05 -1,47% 632,00
04.07.2025 21,25 21,37 21,12 21,37 -0,30% 152,00
03.07.2025 21,36 21,69 21,36 21,43 1,08% 774,00
02.07.2025 21,61 21,65 21,00 21,20 -0,96% 817,00
01.07.2025 21,64 21,76 21,13 21,41 -1,13% 494,00
30.06.2025 21,81 21,81 21,65 21,65 -1,68% 290,00
27.06.2025 21,98 22,43 21,98 22,02 -0,65% 139,00
26.06.2025 21,91 22,39 21,91 22,17 -1,25% 683,00
25.06.2025 23,38 23,38 22,45 22,45 -2,90% 1.837,00
24.06.2025 23,00 24,50 22,78 23,12 0,48% 2.498,00
23.06.2025 23,90 24,20 23,01 23,01 -1,92% 6.611,00
20.06.2025 23,39 23,46 23,39 23,46 -3,40% 100,00
19.06.2025 23,79 24,31 23,79 24,28 4,39% 2.038,00
18.06.2025 23,35 23,40 23,23 23,26 0,09% 796,00
17.06.2025 22,89 23,24 22,89 23,24 1,04% 739,00
16.06.2025 23,61 23,61 23,00 23,00 -0,41% 286,00
13.06.2025 24,99 24,99 22,59 23,10 3,91% 4.590,00
12.06.2025 22,23 22,23 22,23 22,23 -1,33% 15,00
11.06.2025 22,47 22,53 22,47 22,53 -0,38% 60,00
10.06.2025 22,87 22,87 22,61 22,61 0,22% 581,00
09.06.2025 22,53 22,57 22,11 22,56 0,07% 835,00
06.06.2025 22,55 22,55 22,55 22,55 2,18% 180,00
05.06.2025 22,07 22,07 22,07 22,07 -1,69% 4,00
03.06.2025 21,74 22,45 21,74 22,45 1,61% 1.261,00
02.06.2025 21,89 22,09 21,84 22,09 1,40% 17,00
30.05.2025 21,71 21,79 21,68 21,79 0,76% 47,00
29.05.2025 22,40 22,40 21,59 21,62 -1,12% 540,00
28.05.2025 21,77 21,87 21,77 21,87 -0,64% 120,00
27.05.2025 21,53 22,01 21,53 22,01 3,24% 105,00
26.05.2025 21,71 21,73 21,32 21,32 -0,81% 409,00
23.05.2025 21,70 21,70 21,33 21,49 0,30% 102,00
22.05.2025 21,61 21,82 21,43 21,43 -1,88% 1.012,00
21.05.2025 21,60 21,84 21,60 21,84 0,76% 236,00
19.05.2025 21,76 22,15 21,67 21,67 -2,83% 691,00
16.05.2025 21,97 22,30 21,97 22,30 1,55% 678,00
15.05.2025 22,15 22,15 21,81 21,96 -0,79% 113,00
14.05.2025 21,60 22,26 21,60 22,14 -0,47% 420,00
13.05.2025 21,98 22,24 21,98 22,24 2,16% 506,00
12.05.2025 21,16 22,10 21,00 21,77 5,17% 1.107,00
09.05.2025 20,94 20,94 20,51 20,70 0,34% 824,00
08.05.2025 20,25 20,70 19,98 20,63 3,74% 2.097,00
07.05.2025 20,64 20,86 19,85 19,89 -2,47% 3.657,00
06.05.2025 22,48 22,84 20,01 20,39 -8,91% 7.664,00
05.05.2025 22,23 22,39 22,04 22,39 -0,95% 129,00
02.05.2025 21,74 22,60 21,74 22,60 2,52% 1.651,00
30.04.2025 22,05 22,05 22,05 22,05 -1,56% 145,00
29.04.2025 22,40 22,40 22,40 22,40 0,88% 235,00
25.04.2025 22,49 22,49 22,20 22,20 -0,20% 270,00
24.04.2025 22,25 22,25 22,25 22,25 0,32% 1,00
23.04.2025 22,56 22,56 22,00 22,18 1,72% 478,00
22.04.2025 21,72 21,87 21,72 21,80 -2,77% 360,00
17.04.2025 22,42 22,42 22,42 22,42 0,20% 1,00
16.04.2025 22,80 22,80 22,38 22,38 -0,18% 554,00
15.04.2025 22,54 22,54 21,99 22,42 0,95% 65,00
14.04.2025 22,32 22,79 22,10 22,21 2,97% 746,00
11.04.2025 21,92 21,92 21,55 21,57 -1,93% 327,00
10.04.2025 23,67 23,67 21,82 21,99 -5,54% 51,00
09.04.2025 23,28 23,28 23,28 23,28 -1,73% 9,00
08.04.2025 23,23 24,00 22,89 23,69 3,70% 822,00
07.04.2025 21,94 22,97 21,60 22,85 0,46% 710,00
04.04.2025 24,71 24,80 22,64 22,74 -8,86% 3.542,00
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