26,895€
-1,30%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |