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 |