25,433€
-0,49%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,91 | 25,95 | 25,41 | 25,43 | -0,51% | - |
| 18.04.2024 | 25,47 | 25,75 | 25,07 | 25,56 | 0,14% | 383,00 |
| 17.04.2024 | 25,54 | 26,10 | 25,39 | 25,52 | -0,25% | 3.050,00 |
| 16.04.2024 | 25,67 | 25,79 | 25,05 | 25,59 | -0,01% | 958,00 |
| 15.04.2024 | 25,89 | 26,17 | 25,50 | 25,59 | -1,52% | 149,00 |
| 12.04.2024 | 26,02 | 26,78 | 25,82 | 25,99 | 0,19% | 801,00 |
| 11.04.2024 | 26,21 | 26,50 | 25,73 | 25,94 | -1,16% | 15,00 |
| 10.04.2024 | 25,69 | 26,25 | 25,42 | 26,24 | 2,23% | 1.159,00 |
| 09.04.2024 | 25,79 | 26,05 | 25,44 | 25,67 | -0,64% | 566,00 |
| 08.04.2024 | 25,84 | 26,25 | 25,71 | 25,83 | -1,06% | 2.348,00 |
| 05.04.2024 | 26,26 | 26,36 | 25,86 | 26,11 | -0,32% | 423,00 |
| 04.04.2024 | 26,19 | 26,56 | 25,92 | 26,20 | -0,02% | 638,00 |
| 03.04.2024 | 26,29 | 26,38 | 26,06 | 26,20 | -0,23% | - |
| 02.04.2024 | 26,12 | 26,51 | 25,77 | 26,26 | 1,69% | 587,00 |
| 28.03.2024 | 25,56 | 25,95 | 25,56 | 25,82 | 0,34% | - |
| 27.03.2024 | 25,31 | 25,76 | 25,21 | 25,74 | 1,47% | 844,00 |
| 26.03.2024 | 25,62 | 25,76 | 25,32 | 25,36 | -1,24% | 150,00 |
| 25.03.2024 | 25,38 | 25,78 | 25,09 | 25,68 | 1,49% | 221,00 |
| 22.03.2024 | 25,23 | 25,58 | 25,22 | 25,30 | 0,20% | 1.050,00 |
| 21.03.2024 | 24,87 | 25,35 | 24,79 | 25,25 | 1,63% | 190,00 |
| 20.03.2024 | 24,91 | 25,10 | 24,78 | 24,85 | -0,28% | 250,00 |
| 19.03.2024 | 24,39 | 24,96 | 24,38 | 24,92 | 2,00% | 345,00 |
| 18.03.2024 | 24,40 | 24,57 | 24,26 | 24,43 | 0,67% | 490,00 |
| 15.03.2024 | 24,41 | 24,65 | 24,23 | 24,27 | -0,75% | 709,00 |
| 14.03.2024 | 24,41 | 24,65 | 24,21 | 24,45 | 0,38% | 209,00 |
| 13.03.2024 | 24,08 | 24,60 | 24,00 | 24,36 | 0,41% | - |
| 12.03.2024 | 24,21 | 24,46 | 24,19 | 24,26 | 0,14% | 210,00 |
| 11.03.2024 | 24,03 | 24,26 | 23,71 | 24,22 | 0,36% | 200,00 |
| 08.03.2024 | 24,01 | 24,21 | 23,61 | 24,14 | 1,05% | 930,00 |
| 07.03.2024 | 24,14 | 24,42 | 23,88 | 23,89 | -0,95% | 126,00 |
| 06.03.2024 | 24,65 | 24,86 | 24,03 | 24,12 | -1,91% | 2.271,00 |
| 05.03.2024 | 24,37 | 24,80 | 24,13 | 24,59 | 0,70% | 560,00 |
| 04.03.2024 | 23,98 | 24,72 | 23,66 | 24,42 | 1,98% | 2.695,00 |
| 01.03.2024 | 23,88 | 24,19 | 23,61 | 23,94 | 0,31% | 1.055,00 |
| 29.02.2024 | 23,51 | 24,05 | 23,39 | 23,87 | 1,21% | 168,00 |
| 28.02.2024 | 23,95 | 24,10 | 23,46 | 23,58 | -1,59% | 1.377,00 |
| 27.02.2024 | 23,91 | 24,19 | 23,68 | 23,96 | 0,31% | 120,00 |
| 26.02.2024 | 24,38 | 24,44 | 23,81 | 23,89 | -0,44% | 629,00 |
| 23.02.2024 | 24,30 | 24,77 | 23,70 | 23,99 | -1,35% | 649,00 |
| 22.02.2024 | 23,94 | 24,36 | 23,64 | 24,32 | 0,54% | 1.413,00 |
| 21.02.2024 | 22,89 | 24,19 | 22,66 | 24,19 | 6,07% | 345,00 |
| 20.02.2024 | 22,94 | 22,99 | 22,55 | 22,80 | -0,33% | 60,00 |
| 19.02.2024 | 22,80 | 23,17 | 22,57 | 22,88 | -0,16% | 77,00 |
| 16.02.2024 | 22,92 | 23,08 | 22,57 | 22,92 | 0,19% | 92,00 |
| 15.02.2024 | 22,24 | 23,01 | 22,03 | 22,87 | 2,79% | 38,00 |
| 14.02.2024 | 22,46 | 22,73 | 22,13 | 22,25 | -0,98% | 245,00 |
| 13.02.2024 | 22,89 | 23,05 | 22,38 | 22,47 | -1,60% | 3.017,00 |
| 12.02.2024 | 22,49 | 22,90 | 22,27 | 22,84 | 1,43% | 425,00 |
| 09.02.2024 | 22,69 | 22,79 | 22,44 | 22,52 | -1,02% | 390,00 |
| 08.02.2024 | 22,60 | 22,96 | 22,37 | 22,75 | 0,53% | 180,00 |
| 07.02.2024 | 22,61 | 22,83 | 22,39 | 22,63 | 0,07% | 102,00 |
| 06.02.2024 | 22,51 | 22,86 | 22,33 | 22,61 | 0,36% | 796,00 |
| 05.02.2024 | 22,82 | 22,96 | 22,44 | 22,53 | -1,08% | 903,00 |
| 02.02.2024 | 22,73 | 22,95 | 22,45 | 22,78 | 0,51% | 334,00 |
| 01.02.2024 | 23,11 | 23,47 | 22,51 | 22,66 | -1,63% | 260,00 |
| 31.01.2024 | 23,34 | 23,36 | 23,01 | 23,04 | -1,36% | - |
| 30.01.2024 | 23,17 | 23,41 | 22,81 | 23,36 | 1,01% | 263,00 |
| 29.01.2024 | 23,11 | 23,41 | 22,97 | 23,12 | -0,90% | 196,00 |
| 26.01.2024 | 22,98 | 23,38 | 22,85 | 23,33 | 0,11% | 582,00 |
| 25.01.2024 | 22,99 | 23,48 | 22,87 | 23,31 | 1,37% | 115,00 |
| 24.01.2024 | 22,70 | 23,03 | 22,38 | 22,99 | 1,26% | 147,00 |
| 23.01.2024 | 22,36 | 22,80 | 22,32 | 22,71 | 1,38% | 487,00 |
| 22.01.2024 | 22,41 | 22,62 | 21,98 | 22,40 | 0,02% | 1.236,00 |
| 19.01.2024 | 22,75 | 22,86 | 22,26 | 22,39 | -1,26% | 65,00 |
| 18.01.2024 | 22,72 | 22,86 | 22,36 | 22,68 | 0,29% | 628,00 |
| 17.01.2024 | 23,07 | 23,07 | 22,51 | 22,61 | -1,01% | 383,00 |
| 16.01.2024 | 23,21 | 23,39 | 22,81 | 22,84 | -1,50% | 310,00 |
| 15.01.2024 | 23,32 | 23,55 | 22,52 | 23,19 | -0,54% | 1.698,00 |
| 12.01.2024 | 23,40 | 23,79 | 22,97 | 23,32 | 1,48% | 460,00 |
| 11.01.2024 | 23,26 | 23,52 | 22,94 | 22,98 | -0,64% | 1.066,00 |
| 10.01.2024 | 23,71 | 23,84 | 22,89 | 23,12 | -1,96% | 774,00 |
| 09.01.2024 | 23,17 | 23,66 | 23,17 | 23,59 | 1,11% | 1.402,00 |
| 08.01.2024 | 23,34 | 23,68 | 22,62 | 23,33 | -0,43% | 905,00 |
| 05.01.2024 | 23,44 | 23,94 | 23,12 | 23,43 | 0,99% | 843,00 |
| 04.01.2024 | 23,82 | 23,94 | 23,16 | 23,20 | -2,11% | 860,00 |
| 03.01.2024 | 23,44 | 23,83 | 23,06 | 23,70 | 1,02% | 126,00 |
| 02.01.2024 | 23,23 | 23,79 | 23,06 | 23,46 | 0,86% | 362,00 |
| 29.12.2023 | 23,24 | 23,56 | 23,06 | 23,26 | 0,14% | 237,00 |
| 28.12.2023 | 23,34 | 23,46 | 23,17 | 23,22 | -0,16% | 347,00 |
| 27.12.2023 | 23,38 | 23,79 | 23,15 | 23,26 | -0,61% | 1.060,00 |
| 22.12.2023 | 23,54 | 23,57 | 23,29 | 23,40 | 0,05% | 960,00 |
| 21.12.2023 | 23,15 | 23,39 | 22,96 | 23,39 | 1,41% | 474,00 |
| 20.12.2023 | 23,34 | 23,60 | 23,03 | 23,07 | -1,31% | 2.072,00 |
| 19.12.2023 | 23,64 | 23,74 | 22,99 | 23,37 | 0,00% | 443,00 |
| 18.12.2023 | 22,77 | 23,76 | 22,64 | 23,37 | 1,36% | 855,00 |
| 15.12.2023 | 23,37 | 23,66 | 22,89 | 23,06 | -0,75% | 984,00 |
| 14.12.2023 | 22,63 | 23,26 | 22,49 | 23,23 | 2,54% | 2.118,00 |
| 13.12.2023 | 22,51 | 22,84 | 22,44 | 22,66 | 0,07% | 1.607,00 |
| 12.12.2023 | 23,20 | 23,21 | 22,50 | 22,64 | -2,05% | 790,00 |
| 11.12.2023 | 23,08 | 23,16 | 22,43 | 23,12 | 0,81% | 844,00 |
| 08.12.2023 | 23,05 | 23,13 | 22,30 | 22,93 | 0,63% | 2.509,00 |
| 07.12.2023 | 23,18 | 23,39 | 22,62 | 22,79 | -1,03% | 983,00 |
| 06.12.2023 | 23,61 | 24,02 | 22,87 | 23,03 | -2,06% | 2.967,00 |
| 05.12.2023 | 23,88 | 24,00 | 23,50 | 23,51 | -1,33% | 557,00 |
| 04.12.2023 | 23,98 | 24,27 | 23,75 | 23,83 | -0,81% | 981,00 |
| 01.12.2023 | 24,20 | 24,56 | 23,95 | 24,03 | -0,40% | 266,00 |
| 30.11.2023 | 23,88 | 24,40 | 23,79 | 24,12 | 1,47% | 307,00 |
| 29.11.2023 | 23,76 | 24,01 | 23,55 | 23,77 | 0,01% | 222,00 |
| 28.11.2023 | 23,99 | 24,22 | 23,77 | 23,77 | -1,00% | 763,00 |
| 27.11.2023 | 24,40 | 24,49 | 23,85 | 24,01 | -1,98% | 895,00 |