27,240€
0,85%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 26,70 | 27,65 | 26,57 | 27,01 | 1,75% | 2.720,00 |
| 18.02.2026 | 26,38 | 26,55 | 26,38 | 26,55 | 1,55% | 225,00 |
| 17.02.2026 | 26,85 | 26,90 | 25,94 | 26,14 | -1,36% | 2.764,00 |
| 16.02.2026 | 26,71 | 26,91 | 26,12 | 26,50 | 0,25% | 360,00 |
| 13.02.2026 | 25,65 | 26,44 | 25,65 | 26,44 | 2,03% | 647,00 |
| 12.02.2026 | 26,62 | 26,62 | 25,87 | 25,91 | -2,41% | 7.674,00 |
| 11.02.2026 | 25,56 | 26,62 | 25,56 | 26,55 | 3,95% | 898,00 |
| 10.02.2026 | 25,40 | 25,54 | 25,40 | 25,54 | 0,00% | 442,00 |
| 09.02.2026 | 25,48 | 25,91 | 25,30 | 25,54 | -1,77% | 1.468,00 |
| 06.02.2026 | 25,55 | 26,00 | 25,20 | 26,00 | 0,87% | 3.578,00 |
| 05.02.2026 | 25,73 | 25,89 | 25,23 | 25,78 | -0,46% | 3.667,00 |
| 04.02.2026 | 24,32 | 25,90 | 24,10 | 25,90 | 8,37% | 5.953,00 |
| 03.02.2026 | 22,61 | 24,02 | 22,61 | 23,90 | 0,57% | 3.059,00 |
| 02.02.2026 | 23,66 | 23,95 | 23,33 | 23,76 | -1,33% | 6.335,00 |
| 30.01.2026 | 23,55 | 24,20 | 23,30 | 24,08 | 2,91% | 9.495,00 |
| 29.01.2026 | 23,60 | 24,08 | 23,40 | 23,40 | -0,03% | 6.911,00 |
| 28.01.2026 | 22,94 | 23,41 | 22,85 | 23,41 | 2,22% | - |
| 27.01.2026 | 23,19 | 23,19 | 22,90 | 22,90 | -0,87% | 907,00 |
| 26.01.2026 | 23,40 | 24,00 | 22,90 | 23,10 | -0,22% | 3.042,00 |
| 23.01.2026 | 23,66 | 23,66 | 23,15 | 23,15 | -0,39% | 5.054,00 |
| 22.01.2026 | 22,84 | 23,30 | 22,84 | 23,24 | 1,71% | 5.235,00 |
| 21.01.2026 | 22,78 | 22,85 | 22,77 | 22,85 | 1,24% | 781,00 |
| 20.01.2026 | 22,10 | 22,70 | 22,10 | 22,57 | 0,33% | 3.125,00 |
| 19.01.2026 | 21,76 | 22,50 | 21,76 | 22,50 | 1,21% | 1.245,00 |
| 16.01.2026 | 22,46 | 22,46 | 22,04 | 22,23 | 0,47% | 855,00 |
| 15.01.2026 | 21,95 | 23,77 | 21,51 | 22,12 | 0,71% | 4.475,00 |
| 14.01.2026 | 21,80 | 21,97 | 21,42 | 21,97 | 1,29% | 1.261,00 |
| 13.01.2026 | 21,67 | 22,02 | 21,27 | 21,69 | 1,47% | 2.251,00 |
| 12.01.2026 | 21,50 | 21,60 | 21,01 | 21,37 | -0,49% | 1.356,00 |
| 09.01.2026 | 21,98 | 21,98 | 21,28 | 21,48 | -1,83% | 1.146,00 |
| 08.01.2026 | 21,63 | 21,88 | 21,40 | 21,88 | 0,92% | 1.425,00 |
| 07.01.2026 | 21,39 | 21,75 | 21,30 | 21,68 | 0,70% | 1.514,00 |
| 06.01.2026 | 22,28 | 22,33 | 21,47 | 21,53 | -2,05% | 1.105,00 |
| 05.01.2026 | 23,18 | 23,32 | 21,37 | 21,98 | -3,02% | 1.650,00 |
| 02.01.2026 | 22,67 | 22,67 | 22,30 | 22,66 | 0,55% | 1.558,00 |
| 30.12.2025 | 22,37 | 22,54 | 22,37 | 22,54 | 1,65% | 69,00 |
| 29.12.2025 | 21,99 | 22,31 | 21,99 | 22,17 | 0,27% | 1.169,00 |
| 23.12.2025 | 21,87 | 22,11 | 21,82 | 22,11 | 1,98% | 2.701,00 |
| 22.12.2025 | 21,76 | 21,79 | 21,60 | 21,68 | -0,41% | 724,00 |
| 19.12.2025 | 21,93 | 21,93 | 21,68 | 21,77 | 0,46% | 2.058,00 |
| 18.12.2025 | 21,82 | 22,00 | 21,01 | 21,67 | -0,62% | 3.820,00 |
| 17.12.2025 | 21,65 | 21,97 | 21,39 | 21,81 | 0,88% | 1.794,00 |
| 16.12.2025 | 22,10 | 22,37 | 21,48 | 21,62 | -3,05% | 889,00 |
| 15.12.2025 | 22,69 | 22,69 | 22,26 | 22,30 | -0,91% | 857,00 |
| 12.12.2025 | 22,84 | 22,84 | 22,48 | 22,50 | 0,36% | 644,00 |
| 11.12.2025 | 23,09 | 23,09 | 22,41 | 22,42 | -3,09% | 1.246,00 |
| 10.12.2025 | 23,34 | 23,43 | 22,86 | 23,14 | 0,30% | 3.426,00 |
| 09.12.2025 | 23,14 | 23,15 | 22,67 | 23,07 | 1,23% | 420,00 |
| 08.12.2025 | 23,73 | 24,00 | 22,79 | 22,79 | -3,80% | 7.113,00 |
| 05.12.2025 | 23,65 | 23,87 | 23,65 | 23,69 | 0,87% | 1.763,00 |
| 04.12.2025 | 23,61 | 23,81 | 23,24 | 23,48 | 0,86% | 5.244,00 |
| 03.12.2025 | 22,52 | 23,30 | 22,52 | 23,28 | 1,90% | 2.796,00 |
| 02.12.2025 | 22,96 | 23,46 | 22,83 | 22,85 | -2,62% | 922,00 |
| 01.12.2025 | 23,37 | 23,50 | 23,01 | 23,46 | 0,97% | 11.809,00 |
| 28.11.2025 | 23,16 | 23,24 | 23,11 | 23,24 | 2,65% | 250,00 |
| 25.11.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,55% | 60,00 |
| 24.11.2025 | 22,51 | 22,76 | 22,51 | 22,76 | 1,90% | 50,00 |
| 21.11.2025 | 22,03 | 22,34 | 21,89 | 22,34 | 1,06% | 3.223,00 |
| 20.11.2025 | 22,53 | 22,90 | 22,10 | 22,10 | -0,20% | 9.521,00 |
| 19.11.2025 | 22,19 | 22,30 | 22,12 | 22,15 | -1,53% | 139,00 |
| 18.11.2025 | 22,15 | 22,53 | 22,15 | 22,49 | 0,51% | 938,00 |
| 17.11.2025 | 22,67 | 23,00 | 22,38 | 22,38 | 0,47% | 859,00 |
| 14.11.2025 | 22,29 | 22,30 | 22,10 | 22,27 | 0,56% | 1.011,00 |
| 13.11.2025 | 22,15 | 22,57 | 22,15 | 22,15 | -1,64% | 1.070,00 |
| 12.11.2025 | 23,22 | 23,22 | 22,52 | 22,52 | -2,81% | 2.193,00 |
| 11.11.2025 | 22,64 | 23,20 | 22,64 | 23,17 | 0,30% | 432,00 |
| 10.11.2025 | 22,88 | 23,10 | 22,88 | 23,10 | 0,33% | 28,00 |
| 07.11.2025 | 23,24 | 23,24 | 22,65 | 23,02 | 0,94% | 552,00 |
| 06.11.2025 | 22,79 | 22,88 | 22,76 | 22,81 | 0,40% | 2.632,00 |
| 05.11.2025 | 22,10 | 22,72 | 22,10 | 22,72 | 1,70% | 2.078,00 |
| 04.11.2025 | 20,38 | 22,40 | 20,38 | 22,34 | 5,78% | 3.784,00 |
| 03.11.2025 | 20,78 | 21,12 | 20,55 | 21,12 | 3,38% | 1.495,00 |
| 31.10.2025 | 20,38 | 20,47 | 20,08 | 20,43 | -0,12% | 3.308,00 |
| 30.10.2025 | 19,98 | 20,45 | 19,98 | 20,45 | 2,02% | 324,00 |
| 29.10.2025 | 20,24 | 20,24 | 20,05 | 20,05 | 0,05% | 901,00 |
| 28.10.2025 | 20,18 | 20,35 | 19,90 | 20,04 | -1,96% | 2.404,00 |
| 27.10.2025 | 20,55 | 20,55 | 20,18 | 20,44 | 1,14% | 884,00 |
| 24.10.2025 | 20,24 | 20,60 | 20,21 | 20,21 | -1,44% | 94,00 |
| 23.10.2025 | 20,57 | 20,57 | 20,34 | 20,50 | 2,12% | 279,00 |
| 22.10.2025 | 20,09 | 20,34 | 19,96 | 20,08 | -0,12% | 352,00 |
| 21.10.2025 | 20,25 | 20,25 | 20,10 | 20,10 | -0,47% | 383,00 |
| 20.10.2025 | 19,97 | 20,20 | 19,97 | 20,20 | 3,71% | 232,00 |
| 17.10.2025 | 19,39 | 19,56 | 19,37 | 19,47 | 1,17% | 932,00 |
| 16.10.2025 | 19,80 | 19,80 | 19,10 | 19,25 | -4,01% | 1.864,00 |
| 15.10.2025 | 19,83 | 20,36 | 19,80 | 20,05 | 0,35% | 684,00 |
| 14.10.2025 | 19,67 | 19,98 | 19,59 | 19,98 | 0,50% | 342,00 |
| 13.10.2025 | 19,97 | 20,08 | 19,70 | 19,88 | 0,66% | 829,00 |
| 10.10.2025 | 20,54 | 20,54 | 19,75 | 19,75 | -3,28% | 853,00 |
| 09.10.2025 | 20,76 | 21,00 | 20,42 | 20,42 | -1,21% | 133,00 |
| 08.10.2025 | 21,40 | 21,40 | 20,67 | 20,67 | -1,52% | 1.760,00 |
| 07.10.2025 | 20,55 | 20,99 | 20,35 | 20,99 | 3,35% | 715,00 |
| 06.10.2025 | 19,99 | 20,31 | 19,99 | 20,31 | 1,52% | 642,00 |
| 03.10.2025 | 19,66 | 20,12 | 19,66 | 20,01 | 1,39% | 1.829,00 |
| 02.10.2025 | 20,18 | 20,57 | 19,73 | 19,73 | -3,50% | 1.621,00 |
| 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 |