24,245€
-1,90%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,86 | 24,95 | 24,25 | 24,32 | -1,60% | - |
| 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 |
| 28.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | 100,00 |
| 27.08.2024 | 21,66 | 21,66 | 21,60 | 21,60 | -0,46% | 210,00 |
| 26.08.2024 | 21,96 | 21,96 | 21,70 | 21,70 | 0,32% | 60,00 |
| 23.08.2024 | 21,07 | 21,63 | 21,07 | 21,63 | 1,17% | 544,00 |
| 22.08.2024 | 21,47 | 21,47 | 21,38 | 21,38 | 0,05% | 170,00 |
| 21.08.2024 | 21,85 | 21,85 | 21,37 | 21,37 | -1,66% | 448,00 |
| 20.08.2024 | 21,78 | 21,78 | 21,73 | 21,73 | -0,44% | 69,00 |
| 19.08.2024 | 21,43 | 21,83 | 21,43 | 21,83 | -0,57% | 90,00 |
| 16.08.2024 | 22,23 | 22,23 | 21,95 | 21,95 | -0,61% | 95,00 |
| 15.08.2024 | 21,84 | 22,09 | 21,83 | 22,09 | 1,54% | 13,00 |
| 14.08.2024 | 21,56 | 21,83 | 21,56 | 21,75 | 0,25% | 443,00 |
| 13.08.2024 | 22,40 | 22,40 | 21,70 | 21,70 | -2,27% | 568,00 |
| 12.08.2024 | 22,26 | 22,26 | 22,14 | 22,20 | 0,09% | 1.215,00 |
| 09.08.2024 | 22,00 | 22,18 | 22,00 | 22,18 | 0,61% | 41,00 |
| 08.08.2024 | 21,41 | 22,05 | 21,41 | 22,05 | 2,44% | 301,00 |
| 07.08.2024 | 21,77 | 21,91 | 21,52 | 21,52 | 0,70% | 341,00 |
| 06.08.2024 | 21,37 | 21,78 | 21,37 | 21,37 | -0,58% | 1.403,00 |
| 05.08.2024 | 21,62 | 21,62 | 21,14 | 21,50 | -3,41% | 1.710,00 |
| 02.08.2024 | 23,43 | 23,43 | 22,19 | 22,26 | -5,26% | 2.424,00 |
| 01.08.2024 | 24,19 | 24,19 | 23,49 | 23,49 | -1,51% | 107,00 |
| 31.07.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,29% | 100,00 |
| 30.07.2024 | 23,51 | 23,78 | 23,51 | 23,78 | -1,31% | 254,00 |
| 29.07.2024 | 23,72 | 24,10 | 23,71 | 24,10 | 2,31% | 663,00 |
| 26.07.2024 | 23,56 | 23,56 | 23,55 | 23,55 | -0,36% | 390,00 |
| 25.07.2024 | 24,01 | 24,01 | 23,64 | 23,64 | -1,09% | 460,00 |
| 24.07.2024 | 23,83 | 23,90 | 23,83 | 23,90 | -1,30% | 102,00 |
| 23.07.2024 | 24,83 | 24,83 | 24,21 | 24,21 | -1,36% | 87,00 |
| 22.07.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,79% | 1.000,00 |
| 19.07.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 0,55% | 40,00 |
| 18.07.2024 | 24,67 | 24,67 | 24,61 | 24,61 | -2,55% | 55,00 |
| 17.07.2024 | 25,25 | 25,25 | 24,77 | 25,25 | 1,92% | 1.264,00 |