20,453€
0,04%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,38 | 20,51 | 20,33 | 20,50 | 0,26% | - |
| 01.10.2025 | 20,33 | 20,45 | 19,83 | 20,45 | 2,40% | 207,00 |
| 30.09.2025 | 19,85 | 20,05 | 19,85 | 19,97 | -0,17% | 235,00 |
| 29.09.2025 | 20,54 | 20,54 | 19,93 | 20,00 | -2,49% | 2.230,00 |
| 26.09.2025 | 20,45 | 20,62 | 20,45 | 20,51 | 0,98% | 1.319,00 |
| 25.09.2025 | 20,44 | 20,60 | 20,31 | 20,31 | -0,73% | 1.278,00 |
| 24.09.2025 | 20,35 | 20,51 | 20,35 | 20,46 | 2,59% | 275,00 |
| 23.09.2025 | 19,75 | 20,04 | 19,30 | 19,94 | 1,58% | 3.278,00 |
| 22.09.2025 | 20,25 | 20,25 | 19,42 | 19,63 | -1,09% | 509,00 |
| 19.09.2025 | 20,76 | 20,76 | 19,81 | 19,85 | -3,66% | 1.579,00 |
| 18.09.2025 | 20,86 | 21,00 | 20,55 | 20,61 | -0,36% | 2.622,00 |
| 17.09.2025 | 20,87 | 20,97 | 20,68 | 20,68 | 0,19% | 547,00 |
| 16.09.2025 | 20,25 | 20,70 | 20,25 | 20,64 | -0,29% | 1.470,00 |
| 15.09.2025 | 21,08 | 21,08 | 20,62 | 20,70 | -1,43% | 588,00 |
| 12.09.2025 | 20,58 | 21,00 | 20,58 | 21,00 | 1,11% | 550,00 |
| 11.09.2025 | 20,60 | 20,77 | 20,59 | 20,77 | -0,43% | 333,00 |
| 10.09.2025 | 20,50 | 20,86 | 20,50 | 20,86 | 1,51% | 256,00 |
| 09.09.2025 | 20,22 | 20,57 | 20,22 | 20,55 | 1,31% | 1.286,00 |
| 08.09.2025 | 20,85 | 20,85 | 20,29 | 20,29 | -0,32% | 1.243,00 |
| 05.09.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -2,40% | 22,00 |
| 04.09.2025 | 20,52 | 20,85 | 20,52 | 20,85 | 0,51% | 106,00 |
| 03.09.2025 | 21,04 | 21,04 | 20,75 | 20,75 | -2,40% | 443,00 |
| 02.09.2025 | 20,93 | 21,26 | 20,82 | 21,26 | 0,43% | 1.111,00 |
| 01.09.2025 | 21,04 | 21,17 | 20,99 | 21,17 | 1,39% | 179,00 |
| 29.08.2025 | 21,00 | 21,00 | 20,88 | 20,88 | 0,55% | 150,00 |
| 28.08.2025 | 20,55 | 20,76 | 20,55 | 20,76 | -0,02% | 497,00 |
| 27.08.2025 | 20,80 | 21,00 | 20,77 | 20,77 | 1,39% | 727,00 |
| 26.08.2025 | 20,23 | 20,48 | 20,23 | 20,48 | -0,61% | 177,00 |
| 25.08.2025 | 20,50 | 20,62 | 20,30 | 20,61 | 1,60% | 1.363,00 |
| 22.08.2025 | 20,04 | 20,28 | 20,04 | 20,28 | 0,05% | 240,00 |
| 21.08.2025 | 20,17 | 20,27 | 19,83 | 20,27 | 2,21% | 959,00 |
| 20.08.2025 | 19,70 | 19,90 | 19,70 | 19,83 | 0,16% | 363,00 |
| 19.08.2025 | 19,64 | 20,18 | 19,64 | 19,80 | -0,50% | 1.203,00 |
| 18.08.2025 | 20,50 | 20,50 | 19,90 | 19,90 | -3,02% | 2.052,00 |
| 15.08.2025 | 20,66 | 20,80 | 20,30 | 20,52 | -0,32% | 7.449,00 |
| 14.08.2025 | 20,40 | 20,81 | 20,37 | 20,59 | -0,02% | 1.135,00 |
| 13.08.2025 | 20,33 | 20,72 | 20,15 | 20,59 | 0,88% | 2.196,00 |
| 12.08.2025 | 20,43 | 20,83 | 20,41 | 20,41 | -1,35% | 614,00 |
| 11.08.2025 | 20,35 | 20,69 | 20,35 | 20,69 | 1,22% | 101,00 |
| 08.08.2025 | 20,50 | 21,03 | 20,39 | 20,44 | -1,49% | 2.728,00 |
| 07.08.2025 | 21,17 | 21,24 | 20,75 | 20,75 | -0,26% | 73,00 |
| 06.08.2025 | 21,24 | 21,24 | 20,81 | 20,81 | 0,87% | 740,00 |
| 05.08.2025 | 20,85 | 20,85 | 20,36 | 20,63 | -0,89% | 2.119,00 |
| 04.08.2025 | 20,38 | 20,81 | 20,34 | 20,81 | -0,12% | 131,00 |
| 01.08.2025 | 21,53 | 21,53 | 20,84 | 20,84 | -0,90% | 418,00 |
| 31.07.2025 | 20,92 | 21,03 | 20,92 | 21,03 | -1,64% | 1.330,00 |
| 30.07.2025 | 21,09 | 21,38 | 20,91 | 21,38 | 2,08% | 1.762,00 |
| 29.07.2025 | 20,34 | 21,00 | 20,34 | 20,94 | 2,20% | 485,00 |
| 28.07.2025 | 20,44 | 20,55 | 20,39 | 20,49 | 1,69% | 304,00 |
| 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 | -4,51% | 1.912,00 |
| 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 |