Echtzeit-Aktienkurs Cabot Corporation
Bid:
Ask:
Aktienkurse zur Cabot Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,18 | 49,29 | 49,13 | 49,15 | -1,20% | - |
| 25.02.2021 | 49,87 | 49,87 | 49,74 | 49,74 | -3,56% | - |
| 24.02.2021 | 51,60 | 51,68 | 51,57 | 51,58 | 2,43% | - |
| 23.02.2021 | 50,01 | 50,63 | 49,78 | 50,35 | -0,33% | - |
| 22.02.2021 | 50,52 | 51,36 | 50,40 | 50,52 | 1,47% | - |
| 19.02.2021 | 49,81 | 50,16 | 49,49 | 49,79 | 2,60% | - |
| 18.02.2021 | 48,83 | 49,04 | 48,31 | 48,53 | -2,11% | - |
| 17.02.2021 | 49,67 | 49,94 | 0,00 | 49,57 | -0,55% | - |
| 16.02.2021 | 50,28 | 50,65 | 49,46 | 49,85 | 1,63% | - |
| 12.02.2021 | 48,89 | 49,35 | 48,47 | 49,05 | 0,67% | - |
| 11.02.2021 | 48,24 | 48,89 | 47,50 | 48,72 | 0,92% | - |
| 10.02.2021 | 47,87 | 48,67 | 0,00 | 48,28 | 0,17% | - |
| 09.02.2021 | 48,17 | 48,68 | 47,87 | 48,20 | 0,17% | - |
| 08.02.2021 | 48,52 | 48,69 | 47,87 | 48,12 | 1,55% | - |
| 05.02.2021 | 47,57 | 48,14 | 47,24 | 47,38 | 1,65% | - |
| 04.02.2021 | 46,71 | 46,89 | 45,65 | 46,61 | -1,06% | - |
| 03.02.2021 | 46,01 | 48,10 | 46,01 | 47,11 | 2,10% | - |
| 02.02.2021 | 46,85 | 47,19 | 45,48 | 46,14 | 0,07% | - |
| 01.02.2021 | 46,13 | 46,13 | 46,11 | 46,11 | 4,86% | - |
| 29.01.2021 | 44,47 | 44,68 | 43,68 | 43,98 | -0,66% | - |
| 28.01.2021 | 44,10 | 44,93 | 43,84 | 44,27 | 1,27% | - |
| 27.01.2021 | 43,75 | 44,12 | 43,27 | 43,71 | -2,81% | - |
| 26.01.2021 | 45,54 | 45,74 | 44,75 | 44,98 | -2,33% | - |
| 25.01.2021 | 47,20 | 47,29 | 0,00 | 46,05 | -2,03% | - |
| 22.01.2021 | 46,59 | 47,09 | 46,53 | 47,01 | -0,22% | - |
| 21.01.2021 | 47,11 | 47,21 | 47,10 | 47,11 | -1,55% | - |
| 20.01.2021 | 48,02 | 48,45 | 47,67 | 47,85 | -0,06% | - |
| 19.01.2021 | 47,54 | 48,33 | 47,50 | 47,88 | 0,78% | - |
| 15.01.2021 | 47,54 | 48,06 | 47,15 | 47,51 | -2,94% | - |
| 14.01.2021 | 49,24 | 49,91 | 48,80 | 48,95 | 0,41% | - |
| 13.01.2021 | 48,82 | 49,21 | 48,26 | 48,75 | -1,89% | - |
| 12.01.2021 | 49,03 | 49,80 | 48,62 | 49,69 | 2,28% | - |
| 11.01.2021 | 48,27 | 49,12 | 47,90 | 48,58 | 0,77% | - |
| 08.01.2021 | 47,74 | 48,41 | 47,25 | 48,21 | -0,21% | - |
| 07.01.2021 | 48,41 | 49,01 | 47,98 | 48,31 | 0,79% | - |
| 06.01.2021 | 47,56 | 48,73 | 0,00 | 47,93 | 4,46% | - |
| 05.01.2021 | 44,77 | 46,14 | 44,57 | 45,89 | 3,43% | - |
| 04.01.2021 | 45,76 | 45,76 | 43,92 | 44,37 | -1,33% | - |
| 31.12.2020 | 45,07 | 45,48 | 44,82 | 44,97 | 0,50% | - |
| 30.12.2020 | 44,81 | 44,91 | 44,23 | 44,74 | 1,94% | - |
| 29.12.2020 | 43,74 | 44,08 | 43,12 | 43,89 | -1,65% | - |
| 28.12.2020 | 45,39 | 45,44 | 43,66 | 44,63 | 1,26% | - |
| 24.12.2020 | 44,02 | 44,46 | 43,46 | 44,07 | -0,64% | - |
| 23.12.2020 | 44,09 | 44,75 | 44,06 | 44,36 | 1,02% | - |
| 22.12.2020 | 44,37 | 44,49 | 43,61 | 43,91 | -0,64% | - |
| 21.12.2020 | 43,41 | 44,53 | 43,25 | 44,19 | -0,19% | - |
| 18.12.2020 | 43,72 | 44,44 | 43,49 | 44,28 | 9,58% | - |
| 17.12.2020 | 43,63 | 43,63 | 37,54 | 40,41 | -4,69% | - |
| 16.12.2020 | 41,72 | 42,95 | 41,49 | 42,40 | 2,11% | - |
| 15.12.2020 | 40,95 | 41,76 | 40,88 | 41,52 | 0,22% | - |
| 14.12.2020 | 40,84 | 46,73 | 40,33 | 41,43 | -0,54% | - |
| 11.12.2020 | 42,15 | 42,17 | 40,97 | 41,66 | -0,10% | - |
| 10.12.2020 | 41,81 | 41,97 | 41,45 | 41,70 | -0,16% | - |
| 09.12.2020 | 43,00 | 43,03 | 41,53 | 41,76 | -2,40% | - |
| 08.12.2020 | 42,62 | 46,88 | 41,77 | 42,79 | 0,97% | - |
| 07.12.2020 | 43,02 | 43,16 | 42,08 | 42,38 | -1,49% | - |
| 04.12.2020 | 42,13 | 43,02 | 42,06 | 43,02 | 4,10% | - |
| 03.12.2020 | 41,67 | 41,86 | 41,11 | 41,32 | -0,70% | - |
| 02.12.2020 | 41,55 | 41,93 | 41,08 | 41,61 | 0,43% | - |
| 01.12.2020 | 41,74 | 41,96 | 41,23 | 41,43 | 0,19% | - |
| 30.11.2020 | 42,57 | 43,09 | 41,35 | 41,35 | -5,30% | - |
| 27.11.2020 | 43,33 | 44,65 | 43,06 | 43,67 | -0,68% | - |
| 25.11.2020 | 44,10 | 44,62 | 43,41 | 43,97 | -1,62% | - |
| 24.11.2020 | 45,39 | 45,70 | 44,23 | 44,69 | 1,12% | - |
| 23.11.2020 | 42,83 | 44,31 | 42,73 | 44,20 | 5,77% | - |
| 20.11.2020 | 41,34 | 42,00 | 41,05 | 41,79 | 0,84% | - |
| 19.11.2020 | 41,14 | 41,78 | 40,64 | 41,44 | -0,37% | - |
| 18.11.2020 | 42,60 | 42,86 | 41,54 | 41,59 | -2,18% | - |
| 17.11.2020 | 41,19 | 42,53 | 41,17 | 42,52 | 0,69% | - |
| 16.11.2020 | 42,15 | 42,81 | 41,47 | 42,23 | 3,16% | - |
| 13.11.2020 | 40,93 | 41,14 | 40,39 | 40,93 | 3,06% | - |
| 12.11.2020 | 40,85 | 40,91 | 39,26 | 39,72 | -5,29% | - |
| 11.11.2020 | 41,94 | 41,95 | 41,93 | 41,94 | -2,76% | - |
| 10.11.2020 | 43,42 | 43,97 | 42,94 | 43,13 | 0,64% | - |
| 09.11.2020 | 44,42 | 45,13 | 42,79 | 42,85 | 4,30% | - |
| 06.11.2020 | 41,58 | 42,04 | 40,85 | 41,09 | -0,72% | - |
| 05.11.2020 | 41,38 | 41,41 | 41,38 | 41,39 | 6,76% | - |
| 04.11.2020 | 39,45 | 39,79 | 38,50 | 38,77 | -4,95% | - |
| 03.11.2020 | 40,14 | 40,99 | 39,95 | 40,79 | 3,44% | - |
| 02.11.2020 | 38,77 | 39,63 | 38,61 | 39,43 | 4,12% | - |
| 30.10.2020 | 37,98 | 38,02 | 37,24 | 37,87 | -0,05% | - |
| 29.10.2020 | 37,37 | 38,10 | 37,23 | 37,89 | 2,05% | - |
| 28.10.2020 | 37,39 | 37,84 | 37,06 | 37,13 | -4,77% | - |
| 27.10.2020 | 38,18 | 39,10 | 38,17 | 38,99 | -1,35% | - |
| 26.10.2020 | 39,61 | 39,88 | 39,22 | 39,53 | -3,73% | - |
| 23.10.2020 | 40,85 | 41,37 | 40,67 | 41,06 | 2,70% | - |
| 22.10.2020 | 40,57 | 40,95 | 39,98 | 39,98 | -3,03% | - |
| 21.10.2020 | 41,03 | 41,50 | 40,34 | 41,23 | -0,52% | - |
| 20.10.2020 | 41,59 | 41,75 | 40,97 | 41,44 | 0,68% | - |
| 19.10.2020 | 41,51 | 41,86 | 0,00 | 41,16 | 2,17% | - |
| 16.10.2020 | 41,16 | 41,81 | 40,29 | 40,29 | 0,46% | - |
| 15.10.2020 | 40,39 | 40,98 | 40,09 | 40,10 | -1,68% | - |
| 14.10.2020 | 40,89 | 41,21 | 40,59 | 40,79 | 0,67% | - |
| 13.10.2020 | 40,30 | 40,76 | 40,19 | 40,52 | -1,16% | - |
| 12.10.2020 | 41,12 | 41,15 | 40,63 | 40,99 | 0,90% | - |
| 09.10.2020 | 41,02 | 41,14 | 40,31 | 40,63 | -0,43% | - |
| 08.10.2020 | 41,32 | 41,32 | 40,66 | 40,80 | -0,21% | - |
| 07.10.2020 | 41,06 | 41,31 | 40,24 | 40,89 | 3,21% | - |
| 06.10.2020 | 40,23 | 41,02 | 39,54 | 39,62 | -0,15% | - |
| 05.10.2020 | 39,67 | 39,68 | 39,67 | 39,68 | 4,38% | - |