26,545€
1,16%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 26,17 | 26,76 | 26,09 | 26,57 | 1,25% | 250,00 |
| 03.05.2024 | 25,88 | 26,60 | 25,70 | 26,24 | 1,32% | - |
| 02.05.2024 | 25,65 | 25,94 | 24,91 | 25,90 | 0,93% | - |
| 30.04.2024 | 26,53 | 26,60 | 25,63 | 25,66 | -3,01% | - |
| 29.04.2024 | 26,44 | 26,59 | 26,15 | 26,46 | 0,10% | 2,00 |
| 26.04.2024 | 26,51 | 26,61 | 26,25 | 26,43 | -0,22% | - |
| 25.04.2024 | 26,47 | 26,78 | 26,31 | 26,49 | -0,38% | 150,00 |
| 24.04.2024 | 26,30 | 26,67 | 26,08 | 26,59 | 1,02% | - |
| 23.04.2024 | 26,11 | 26,41 | 25,97 | 26,32 | 0,45% | - |
| 22.04.2024 | 25,90 | 26,43 | 25,65 | 26,20 | 0,77% | - |
| 19.04.2024 | 25,55 | 26,07 | 25,30 | 26,00 | 1,72% | 50,00 |
| 18.04.2024 | 25,50 | 25,77 | 25,22 | 25,56 | 0,30% | - |
| 17.04.2024 | 25,62 | 26,10 | 25,39 | 25,48 | -0,46% | 168,00 |
| 16.04.2024 | 25,58 | 25,90 | 25,05 | 25,60 | 0,23% | - |
| 15.04.2024 | 25,88 | 26,16 | 25,48 | 25,54 | -1,69% | - |
| 12.04.2024 | 25,97 | 26,78 | 25,87 | 25,98 | 0,08% | - |
| 11.04.2024 | 26,22 | 26,44 | 25,73 | 25,96 | -0,56% | - |
| 10.04.2024 | 25,69 | 26,25 | 25,52 | 26,11 | 1,44% | - |
| 09.04.2024 | 25,83 | 26,05 | 25,52 | 25,74 | -0,30% | - |
| 08.04.2024 | 26,06 | 26,25 | 25,81 | 25,81 | -1,07% | - |
| 05.04.2024 | 26,18 | 26,36 | 25,87 | 26,09 | -0,83% | - |
| 04.04.2024 | 26,19 | 26,57 | 25,97 | 26,31 | 0,56% | - |
| 03.04.2024 | 26,28 | 26,39 | 26,07 | 26,16 | -0,47% | 210,00 |
| 02.04.2024 | 25,77 | 26,33 | 25,77 | 26,29 | 1,87% | - |
| 28.03.2024 | 25,73 | 25,94 | 25,50 | 25,80 | 0,20% | - |
| 27.03.2024 | 25,38 | 25,81 | 25,26 | 25,75 | 1,58% | - |
| 26.03.2024 | 25,72 | 25,76 | 25,31 | 25,35 | -1,45% | - |
| 25.03.2024 | 25,14 | 25,78 | 25,09 | 25,72 | 2,32% | 16,00 |
| 22.03.2024 | 25,23 | 25,52 | 25,14 | 25,14 | -0,25% | - |
| 21.03.2024 | 24,84 | 25,35 | 24,79 | 25,20 | 1,40% | 28,00 |
| 20.03.2024 | 24,95 | 25,10 | 24,63 | 24,86 | -0,03% | - |
| 19.03.2024 | 24,38 | 24,99 | 24,36 | 24,86 | 1,78% | 13,00 |
| 18.03.2024 | 24,22 | 24,57 | 24,22 | 24,43 | 0,55% | - |
| 15.03.2024 | 24,35 | 24,65 | 24,23 | 24,30 | -0,47% | - |
| 14.03.2024 | 24,49 | 24,65 | 24,27 | 24,41 | -0,08% | 3,00 |
| 13.03.2024 | 24,34 | 24,60 | 24,00 | 24,43 | 0,52% | - |
| 12.03.2024 | 24,23 | 24,46 | 24,19 | 24,30 | 0,28% | - |
| 11.03.2024 | 24,09 | 24,26 | 23,71 | 24,24 | 0,49% | 40,00 |
| 08.03.2024 | 23,84 | 24,21 | 23,61 | 24,12 | 0,86% | 9,00 |
| 07.03.2024 | 24,14 | 24,42 | 23,88 | 23,91 | -0,83% | - |
| 06.03.2024 | 24,63 | 24,86 | 24,03 | 24,11 | -2,06% | - |
| 05.03.2024 | 24,41 | 24,80 | 24,34 | 24,62 | 0,57% | 100,00 |
| 04.03.2024 | 24,06 | 24,72 | 23,72 | 24,48 | 2,07% | 150,00 |
| 01.03.2024 | 23,91 | 24,19 | 23,83 | 23,98 | 0,37% | - |
| 29.02.2024 | 23,58 | 24,07 | 23,39 | 23,90 | 1,26% | - |
| 28.02.2024 | 24,02 | 24,08 | 23,46 | 23,60 | -1,65% | 200,00 |
| 27.02.2024 | 23,83 | 24,18 | 23,68 | 23,99 | 0,59% | - |
| 26.02.2024 | 24,16 | 24,39 | 23,82 | 23,85 | -0,40% | - |
| 23.02.2024 | 24,88 | 24,88 | 23,70 | 23,95 | -3,75% | 150,00 |
| 22.02.2024 | 24,12 | 25,00 | 23,64 | 24,88 | 2,98% | 125,00 |
| 21.02.2024 | 22,85 | 24,21 | 22,73 | 24,16 | 5,41% | - |
| 20.02.2024 | 22,88 | 22,99 | 22,54 | 22,92 | 0,17% | - |
| 19.02.2024 | 22,86 | 22,98 | 22,77 | 22,88 | 0,07% | 17,00 |
| 16.02.2024 | 22,92 | 23,08 | 22,70 | 22,87 | -0,37% | - |
| 15.02.2024 | 22,31 | 23,01 | 22,16 | 22,95 | 3,04% | - |
| 14.02.2024 | 22,50 | 22,66 | 22,13 | 22,27 | -1,16% | - |
| 13.02.2024 | 22,85 | 23,05 | 22,38 | 22,54 | -1,35% | - |
| 12.02.2024 | 22,60 | 22,90 | 22,39 | 22,84 | 1,51% | 200,00 |
| 09.02.2024 | 22,87 | 22,87 | 22,44 | 22,50 | -1,03% | 400,00 |
| 08.02.2024 | 22,61 | 22,96 | 22,48 | 22,74 | 0,38% | 18,00 |
| 07.02.2024 | 22,69 | 22,73 | 22,43 | 22,65 | 0,08% | - |
| 06.02.2024 | 22,52 | 22,86 | 22,46 | 22,64 | 0,31% | 35,00 |
| 05.02.2024 | 22,75 | 22,92 | 22,44 | 22,57 | -0,73% | 400,00 |
| 02.02.2024 | 22,76 | 22,95 | 22,45 | 22,73 | 0,09% | - |
| 01.02.2024 | 22,99 | 23,29 | 22,51 | 22,71 | -1,33% | - |
| 31.01.2024 | 23,39 | 23,39 | 23,01 | 23,02 | -1,39% | - |
| 30.01.2024 | 23,16 | 23,41 | 22,84 | 23,34 | 0,91% | - |
| 29.01.2024 | 23,29 | 23,40 | 22,97 | 23,13 | -0,54% | - |
| 26.01.2024 | 23,19 | 23,38 | 22,85 | 23,26 | 0,01% | - |
| 25.01.2024 | 22,99 | 23,32 | 22,97 | 23,25 | 1,22% | - |
| 24.01.2024 | 22,70 | 23,03 | 22,39 | 22,97 | 0,97% | - |
| 23.01.2024 | 22,38 | 22,80 | 22,32 | 22,75 | 1,45% | 7,00 |
| 22.01.2024 | 22,38 | 22,62 | 22,09 | 22,43 | 0,15% | 104,00 |
| 19.01.2024 | 22,74 | 22,86 | 22,26 | 22,40 | -1,08% | 45,00 |
| 18.01.2024 | 22,77 | 22,86 | 22,36 | 22,64 | -0,20% | 154,00 |
| 17.01.2024 | 22,89 | 23,09 | 22,59 | 22,69 | -0,74% | - |
| 16.01.2024 | 23,20 | 23,39 | 22,81 | 22,86 | -1,49% | - |
| 15.01.2024 | 23,38 | 23,40 | 22,77 | 23,20 | -0,70% | - |
| 12.01.2024 | 22,97 | 23,79 | 22,97 | 23,36 | 1,66% | - |
| 11.01.2024 | 23,16 | 23,52 | 22,94 | 22,98 | -0,69% | - |
| 10.01.2024 | 23,60 | 23,75 | 22,89 | 23,14 | -1,92% | 200,00 |
| 09.01.2024 | 23,29 | 23,66 | 23,14 | 23,59 | 1,40% | 22,00 |
| 08.01.2024 | 23,59 | 23,59 | 22,62 | 23,27 | -1,27% | 565,00 |
| 05.01.2024 | 23,31 | 23,70 | 23,12 | 23,57 | 1,46% | - |
| 04.01.2024 | 23,74 | 23,93 | 23,16 | 23,23 | -2,18% | - |
| 03.01.2024 | 23,49 | 23,80 | 23,25 | 23,75 | 1,01% | 7,00 |
| 02.01.2024 | 23,07 | 23,71 | 23,07 | 23,51 | 1,90% | - |
| 29.12.2023 | 23,19 | 23,35 | 23,07 | 23,07 | -0,72% | - |
| 28.12.2023 | 23,25 | 23,46 | 23,17 | 23,24 | -0,13% | - |
| 27.12.2023 | 23,43 | 23,74 | 23,15 | 23,27 | -0,59% | - |
| 22.12.2023 | 23,39 | 23,57 | 23,29 | 23,41 | 0,01% | - |
| 21.12.2023 | 23,17 | 23,41 | 22,96 | 23,40 | 1,00% | - |
| 20.12.2023 | 23,40 | 23,60 | 23,03 | 23,17 | -0,91% | - |
| 19.12.2023 | 23,40 | 23,64 | 23,00 | 23,38 | -0,17% | - |
| 18.12.2023 | 23,11 | 23,75 | 22,64 | 23,42 | 1,36% | 23,00 |
| 15.12.2023 | 23,27 | 23,67 | 22,89 | 23,11 | -0,55% | 100,00 |
| 14.12.2023 | 22,68 | 23,27 | 22,61 | 23,24 | 2,40% | 100,00 |
| 13.12.2023 | 22,72 | 22,78 | 22,45 | 22,69 | 0,08% | - |
| 12.12.2023 | 23,11 | 23,21 | 22,51 | 22,67 | -1,79% | 25,00 |
| 11.12.2023 | 23,04 | 23,16 | 22,43 | 23,09 | 0,29% | 440,00 |