93,219$
0,54%
Echtzeit-Aktienkurs Cabot Corporation
Bid:
Ask:
Aktienkurse zur Cabot Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 92,25 | 93,27 | 92,15 | 93,14 | 0,45% | - |
| 22.04.2024 | 92,27 | 93,22 | 91,74 | 92,72 | 0,77% | 216.274,00 |
| 19.04.2024 | 90,43 | 92,10 | 90,43 | 92,01 | 1,46% | 277.451,00 |
| 18.04.2024 | 91,19 | 92,78 | 90,59 | 90,69 | -1,35% | 372.107,00 |
| 17.04.2024 | 93,48 | 93,81 | 91,37 | 91,93 | -0,82% | 270.977,00 |
| 16.04.2024 | 92,15 | 93,33 | 91,22 | 92,69 | -0,41% | 171.365,00 |
| 15.04.2024 | 94,00 | 94,39 | 92,36 | 93,07 | -0,21% | 274.251,00 |
| 12.04.2024 | 94,59 | 95,08 | 92,74 | 93,27 | -2,23% | 200.752,00 |
| 11.04.2024 | 96,73 | 96,73 | 94,95 | 95,40 | -1,24% | 370.048,00 |
| 10.04.2024 | 96,49 | 97,66 | 95,42 | 96,60 | -1,67% | 511.661,00 |
| 09.04.2024 | 94,76 | 98,34 | 94,56 | 98,24 | 4,23% | 541.476,00 |
| 08.04.2024 | 93,60 | 94,38 | 93,16 | 94,25 | 1,25% | 208.748,00 |
| 05.04.2024 | 91,85 | 93,27 | 91,84 | 93,09 | 1,29% | 263.254,00 |
| 04.04.2024 | 94,77 | 94,85 | 91,53 | 91,90 | -1,86% | 208.325,00 |
| 03.04.2024 | 92,53 | 94,01 | 92,53 | 93,64 | 0,70% | 233.327,00 |
| 02.04.2024 | 92,06 | 93,09 | 91,73 | 92,99 | 0,24% | 305.768,00 |
| 01.04.2024 | 92,23 | 92,92 | 91,09 | 92,77 | 0,62% | 246.243,00 |
| 28.03.2024 | 91,80 | 92,50 | 91,45 | 92,20 | 0,38% | 350.087,00 |
| 27.03.2024 | 90,83 | 91,96 | 90,56 | 91,85 | 2,60% | 306.908,00 |
| 26.03.2024 | 90,05 | 90,50 | 89,42 | 89,52 | 0,00% | 251.942,00 |
| 25.03.2024 | 90,06 | 90,39 | 89,26 | 89,52 | -0,83% | 207.801,00 |
| 22.03.2024 | 90,36 | 90,88 | 89,64 | 90,27 | -0,09% | 260.132,00 |
| 21.03.2024 | 91,17 | 91,17 | 90,27 | 90,35 | 0,02% | 260.001,00 |
| 20.03.2024 | 88,42 | 90,66 | 88,42 | 90,33 | 1,92% | 237.497,00 |
| 19.03.2024 | 88,07 | 89,29 | 87,97 | 88,63 | 0,60% | 262.227,00 |
| 18.03.2024 | 88,14 | 88,60 | 87,72 | 88,10 | 0,09% | 305.656,00 |
| 15.03.2024 | 86,33 | 88,77 | 86,33 | 88,02 | 1,56% | 743.465,00 |
| 14.03.2024 | 86,80 | 86,80 | 85,20 | 86,67 | -0,48% | 230.794,00 |
| 13.03.2024 | 87,95 | 89,33 | 87,04 | 87,09 | -1,06% | 321.093,00 |
| 12.03.2024 | 87,98 | 88,15 | 86,36 | 88,02 | -0,20% | 295.461,00 |
| 11.03.2024 | 87,00 | 88,36 | 86,92 | 88,20 | 1,25% | 403.234,00 |
| 08.03.2024 | 88,61 | 89,16 | 87,08 | 87,11 | -0,93% | 259.903,00 |
| 07.03.2024 | 86,48 | 88,05 | 86,48 | 87,93 | 2,45% | 319.604,00 |
| 06.03.2024 | 86,37 | 86,38 | 85,24 | 85,83 | 0,43% | 157.162,00 |
| 05.03.2024 | 85,36 | 87,03 | 85,17 | 85,46 | -1,25% | 256.216,00 |
| 04.03.2024 | 85,55 | 88,02 | 85,18 | 86,54 | 1,06% | 288.335,00 |
| 01.03.2024 | 85,18 | 85,92 | 84,52 | 85,63 | 0,80% | 282.372,00 |
| 29.02.2024 | 84,58 | 85,34 | 84,45 | 84,95 | 1,52% | 297.274,00 |
| 28.02.2024 | 82,70 | 84,17 | 82,31 | 83,68 | 0,34% | 195.624,00 |
| 27.02.2024 | 83,74 | 84,25 | 83,24 | 83,40 | 0,58% | 285.304,00 |
| 26.02.2024 | 82,70 | 83,27 | 82,27 | 82,92 | -0,20% | 259.656,00 |
| 23.02.2024 | 82,92 | 83,49 | 82,34 | 83,09 | 0,58% | 194.960,00 |
| 22.02.2024 | 81,49 | 82,65 | 81,24 | 82,61 | 0,66% | 268.499,00 |
| 21.02.2024 | 80,83 | 82,17 | 80,70 | 82,07 | 1,70% | 239.588,00 |
| 20.02.2024 | 80,37 | 81,06 | 80,21 | 80,70 | -1,24% | 278.671,00 |
| 16.02.2024 | 83,50 | 83,74 | 81,68 | 81,71 | -2,53% | 411.747,00 |
| 15.02.2024 | 81,54 | 83,83 | 81,54 | 83,83 | 3,21% | 419.425,00 |
| 14.02.2024 | 80,83 | 81,39 | 79,74 | 81,22 | 1,73% | 593.216,00 |
| 13.02.2024 | 79,74 | 81,05 | 78,61 | 79,84 | -2,40% | 757.859,00 |
| 12.02.2024 | 80,05 | 82,08 | 79,74 | 81,80 | 2,44% | 329.682,00 |
| 09.02.2024 | 79,94 | 80,05 | 78,29 | 79,85 | -0,27% | 394.790,00 |
| 08.02.2024 | 77,76 | 80,12 | 77,21 | 80,07 | 3,21% | 398.708,00 |
| 07.02.2024 | 76,75 | 78,04 | 75,99 | 77,58 | 1,11% | 448.419,00 |
| 06.02.2024 | 71,77 | 77,06 | 71,77 | 76,73 | 7,86% | 778.146,00 |
| 05.02.2024 | 71,27 | 71,92 | 70,63 | 71,14 | -1,94% | 480.325,00 |
| 02.02.2024 | 71,94 | 73,18 | 71,01 | 72,55 | -0,86% | 407.313,00 |
| 01.02.2024 | 72,66 | 73,23 | 71,57 | 73,18 | 1,50% | 312.264,00 |
| 31.01.2024 | 73,85 | 73,98 | 71,90 | 72,10 | -2,33% | 346.820,00 |
| 30.01.2024 | 74,03 | 74,47 | 73,17 | 73,82 | -1,05% | 193.855,00 |
| 29.01.2024 | 73,50 | 74,64 | 72,90 | 74,60 | 1,41% | 246.629,00 |
| 26.01.2024 | 74,57 | 74,60 | 73,48 | 73,56 | -0,22% | 239.936,00 |
| 25.01.2024 | 74,21 | 74,28 | 73,05 | 73,72 | 0,83% | 262.771,00 |
| 24.01.2024 | 75,37 | 75,60 | 73,05 | 73,11 | -1,79% | 233.151,00 |
| 23.01.2024 | 76,29 | 76,29 | 74,15 | 74,44 | -1,23% | 271.001,00 |
| 22.01.2024 | 75,27 | 76,07 | 74,94 | 75,37 | 0,79% | 171.322,00 |
| 19.01.2024 | 74,85 | 75,03 | 73,38 | 74,78 | 0,15% | 174.635,00 |
| 18.01.2024 | 74,20 | 74,71 | 73,13 | 74,67 | 1,27% | 201.817,00 |
| 17.01.2024 | 73,34 | 73,91 | 73,05 | 73,73 | -0,90% | 168.974,00 |
| 16.01.2024 | 75,70 | 75,73 | 73,93 | 74,40 | -2,41% | 275.024,00 |
| 12.01.2024 | 77,38 | 77,59 | 75,71 | 76,24 | 0,14% | 170.262,00 |
| 11.01.2024 | 76,59 | 77,06 | 75,08 | 76,13 | -0,90% | 294.384,00 |
| 10.01.2024 | 75,54 | 76,92 | 75,31 | 76,82 | 1,08% | 273.139,00 |
| 09.01.2024 | 76,15 | 76,15 | 74,94 | 76,00 | -1,63% | 310.201,00 |
| 08.01.2024 | 76,35 | 77,34 | 75,34 | 77,26 | -0,32% | 306.092,00 |
| 05.01.2024 | 77,33 | 78,16 | 76,89 | 77,51 | -0,21% | 278.013,00 |
| 04.01.2024 | 78,70 | 78,80 | 77,43 | 77,67 | -1,43% | 390.421,00 |
| 03.01.2024 | 82,31 | 82,31 | 78,36 | 78,80 | -5,01% | 271.371,00 |
| 02.01.2024 | 82,82 | 84,07 | 82,52 | 82,96 | -0,65% | 236.128,00 |
| 29.12.2023 | 84,76 | 85,04 | 83,44 | 83,50 | -1,81% | 195.631,00 |
| 28.12.2023 | 85,68 | 85,80 | 84,71 | 85,04 | -0,94% | 155.666,00 |
| 27.12.2023 | 86,25 | 86,38 | 85,17 | 85,85 | -0,50% | 149.576,00 |
| 26.12.2023 | 85,90 | 86,67 | 85,56 | 86,28 | 0,92% | 177.676,00 |
| 22.12.2023 | 85,33 | 86,33 | 85,33 | 85,49 | 0,61% | 207.766,00 |
| 21.12.2023 | 84,54 | 85,11 | 83,61 | 84,97 | 1,70% | 243.027,00 |
| 20.12.2023 | 83,89 | 85,13 | 83,46 | 83,55 | -0,71% | 331.811,00 |
| 19.12.2023 | 83,35 | 84,29 | 83,19 | 84,15 | 1,91% | 267.339,00 |
| 18.12.2023 | 82,21 | 82,65 | 81,34 | 82,57 | 1,08% | 311.601,00 |
| 15.12.2023 | 81,88 | 83,29 | 81,02 | 81,69 | -0,05% | 814.038,00 |
| 14.12.2023 | 80,80 | 82,83 | 80,80 | 81,73 | 2,28% | 382.539,00 |
| 13.12.2023 | 77,24 | 80,09 | 77,04 | 79,91 | 3,07% | 466.214,00 |
| 12.12.2023 | 78,71 | 78,71 | 77,23 | 77,53 | -1,24% | 239.061,00 |
| 11.12.2023 | 77,50 | 78,89 | 77,10 | 78,50 | 0,93% | 307.783,00 |
| 08.12.2023 | 78,41 | 79,00 | 77,46 | 77,78 | -0,94% | 236.666,00 |
| 07.12.2023 | 77,40 | 78,56 | 76,84 | 78,52 | 1,83% | 254.820,00 |
| 06.12.2023 | 76,96 | 78,06 | 76,64 | 77,11 | 1,38% | 332.345,00 |
| 05.12.2023 | 77,33 | 77,37 | 76,00 | 76,06 | -2,24% | 288.100,00 |
| 04.12.2023 | 77,42 | 78,39 | 77,42 | 77,80 | 0,03% | 266.177,00 |
| 01.12.2023 | 75,70 | 78,00 | 75,44 | 77,78 | 2,48% | 331.593,00 |
| 30.11.2023 | 75,26 | 76,03 | 74,73 | 75,90 | 1,15% | 325.754,00 |
| 29.11.2023 | 76,36 | 76,63 | 74,88 | 75,04 | -0,88% | 385.707,00 |