26,205€
-0,25%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,54 | 26,58 | 26,26 | 26,44 | -0,23% | - |
| 25.04.2024 | 26,54 | 26,77 | 26,31 | 26,50 | -0,29% | - |
| 24.04.2024 | 26,33 | 26,66 | 26,08 | 26,57 | 1,05% | - |
| 23.04.2024 | 26,26 | 26,38 | 25,95 | 26,30 | 0,23% | - |
| 22.04.2024 | 25,84 | 26,43 | 25,74 | 26,24 | 0,75% | - |
| 19.04.2024 | 25,94 | 26,06 | 25,41 | 26,04 | 1,80% | - |
| 18.04.2024 | 25,47 | 25,75 | 25,22 | 25,58 | 0,31% | - |
| 17.04.2024 | 25,54 | 26,10 | 25,39 | 25,50 | -0,40% | - |
| 16.04.2024 | 25,66 | 25,73 | 25,05 | 25,61 | 0,13% | - |
| 15.04.2024 | 25,89 | 26,17 | 25,50 | 25,57 | -1,63% | - |
| 12.04.2024 | 26,04 | 26,76 | 25,87 | 26,00 | 0,15% | - |
| 11.04.2024 | 26,21 | 26,44 | 25,74 | 25,96 | -1,09% | - |
| 10.04.2024 | 25,69 | 26,24 | 25,52 | 26,24 | 2,15% | - |
| 09.04.2024 | 25,79 | 26,05 | 25,52 | 25,69 | -0,48% | - |
| 08.04.2024 | 25,85 | 26,23 | 25,81 | 25,81 | -1,21% | - |
| 05.04.2024 | 26,00 | 26,36 | 25,86 | 26,13 | -0,16% | - |
| 04.04.2024 | 25,93 | 26,56 | 25,93 | 26,17 | -0,06% | - |
| 03.04.2024 | 26,28 | 26,38 | 26,07 | 26,19 | -0,34% | - |
| 02.04.2024 | 26,12 | 26,33 | 25,77 | 26,28 | 1,77% | - |
| 28.03.2024 | 25,56 | 25,95 | 25,56 | 25,82 | 0,30% | - |
| 27.03.2024 | 25,31 | 25,76 | 25,27 | 25,75 | 1,54% | 200,00 |
| 26.03.2024 | 25,62 | 25,76 | 25,33 | 25,36 | -1,27% | 20,00 |
| 25.03.2024 | 25,39 | 25,78 | 25,09 | 25,68 | 1,62% | - |
| 22.03.2024 | 25,23 | 25,46 | 25,22 | 25,27 | 0,19% | - |
| 21.03.2024 | 24,88 | 25,35 | 24,79 | 25,22 | 1,49% | - |
| 20.03.2024 | 24,91 | 25,09 | 24,78 | 24,85 | -0,46% | - |
| 19.03.2024 | 24,40 | 24,97 | 24,38 | 24,97 | 2,17% | - |
| 18.03.2024 | 24,28 | 24,57 | 24,28 | 24,44 | 0,68% | - |
| 15.03.2024 | 24,41 | 24,64 | 24,23 | 24,27 | -0,48% | - |
| 14.03.2024 | 24,41 | 24,65 | 24,27 | 24,39 | 0,21% | - |
| 13.03.2024 | 24,07 | 24,59 | 24,00 | 24,34 | 0,33% | 1.400,00 |
| 12.03.2024 | 24,21 | 24,45 | 24,20 | 24,26 | 0,14% | - |
| 11.03.2024 | 24,03 | 24,26 | 23,71 | 24,22 | 0,44% | - |
| 08.03.2024 | 24,00 | 24,21 | 23,61 | 24,12 | 0,91% | - |
| 07.03.2024 | 24,14 | 24,42 | 23,90 | 23,90 | -0,89% | - |
| 06.03.2024 | 24,65 | 24,86 | 24,03 | 24,12 | -1,91% | - |
| 05.03.2024 | 24,37 | 24,79 | 24,34 | 24,59 | 0,66% | - |
| 04.03.2024 | 23,98 | 24,71 | 23,89 | 24,42 | 1,93% | 4.500,00 |
| 01.03.2024 | 23,88 | 24,19 | 23,83 | 23,96 | 0,48% | - |
| 29.02.2024 | 23,50 | 24,05 | 23,39 | 23,85 | 1,21% | - |
| 28.02.2024 | 23,95 | 24,07 | 23,47 | 23,56 | -1,71% | - |
| 27.02.2024 | 23,92 | 24,19 | 23,69 | 23,97 | 0,40% | - |
| 26.02.2024 | 24,15 | 24,44 | 23,83 | 23,88 | 0,55% | - |
| 23.02.2024 | 24,30 | 24,74 | 23,71 | 23,75 | -2,38% | 5.250,00 |
| 22.02.2024 | 23,94 | 24,35 | 23,64 | 24,33 | 0,53% | - |
| 21.02.2024 | 22,89 | 24,20 | 22,73 | 24,20 | 6,14% | 300,00 |
| 20.02.2024 | 22,92 | 22,99 | 22,55 | 22,80 | -0,35% | 1.674,00 |
| 19.02.2024 | 22,80 | 22,98 | 22,77 | 22,88 | -0,09% | - |
| 16.02.2024 | 22,92 | 23,07 | 22,70 | 22,90 | 0,03% | - |
| 15.02.2024 | 22,24 | 23,01 | 22,16 | 22,89 | 2,72% | - |
| 14.02.2024 | 22,48 | 22,68 | 22,13 | 22,28 | -0,89% | - |
| 13.02.2024 | 22,89 | 23,05 | 22,39 | 22,48 | -1,55% | - |
| 12.02.2024 | 22,49 | 22,89 | 22,39 | 22,84 | 1,40% | - |
| 09.02.2024 | 22,70 | 22,79 | 22,44 | 22,52 | -0,99% | - |
| 08.02.2024 | 22,60 | 22,96 | 22,48 | 22,75 | 0,57% | 5.136,00 |
| 07.02.2024 | 22,61 | 22,68 | 22,43 | 22,62 | 0,02% | - |
| 06.02.2024 | 22,51 | 22,86 | 22,45 | 22,61 | 0,44% | - |
| 05.02.2024 | 22,84 | 22,96 | 22,44 | 22,51 | -1,08% | - |
| 02.02.2024 | 22,73 | 22,95 | 22,45 | 22,76 | 0,51% | - |
| 01.02.2024 | 23,11 | 23,29 | 22,51 | 22,64 | -1,64% | - |
| 31.01.2024 | 23,34 | 23,35 | 23,01 | 23,02 | -1,38% | - |
| 30.01.2024 | 23,17 | 23,41 | 22,84 | 23,34 | 0,95% | - |
| 29.01.2024 | 23,24 | 23,40 | 22,97 | 23,12 | -0,78% | - |
| 26.01.2024 | 22,98 | 23,38 | 22,86 | 23,31 | -0,01% | - |
| 25.01.2024 | 22,99 | 23,48 | 22,97 | 23,31 | 1,30% | - |
| 24.01.2024 | 22,71 | 23,03 | 22,39 | 23,01 | 1,38% | - |
| 23.01.2024 | 22,36 | 22,80 | 22,32 | 22,70 | 1,38% | - |
| 22.01.2024 | 22,21 | 22,62 | 21,98 | 22,39 | 0,02% | 300,00 |
| 19.01.2024 | 22,75 | 22,86 | 22,26 | 22,38 | -1,13% | - |
| 18.01.2024 | 22,72 | 22,86 | 22,37 | 22,64 | 0,20% | - |
| 17.01.2024 | 23,03 | 23,04 | 22,59 | 22,59 | -1,05% | - |
| 16.01.2024 | 23,21 | 23,39 | 22,81 | 22,83 | -1,57% | - |
| 15.01.2024 | 23,32 | 23,40 | 22,77 | 23,20 | -0,60% | - |
| 12.01.2024 | 23,41 | 23,78 | 22,97 | 23,34 | 1,71% | - |
| 11.01.2024 | 23,26 | 23,52 | 22,94 | 22,95 | -0,84% | - |
| 10.01.2024 | 23,72 | 23,75 | 22,90 | 23,14 | -1,82% | - |
| 09.01.2024 | 23,17 | 23,66 | 23,17 | 23,57 | 1,09% | - |
| 08.01.2024 | 23,34 | 23,53 | 22,62 | 23,32 | -0,55% | - |
| 05.01.2024 | 23,43 | 23,94 | 23,12 | 23,45 | 1,11% | 310,00 |
| 04.01.2024 | 23,82 | 23,94 | 23,16 | 23,19 | -2,14% | 300,00 |
| 03.01.2024 | 23,43 | 23,79 | 23,26 | 23,70 | 0,92% | - |
| 02.01.2024 | 23,23 | 23,71 | 23,18 | 23,48 | 0,97% | 51,00 |
| 29.12.2023 | 23,13 | 23,27 | 23,13 | 23,26 | 0,26% | 868,00 |
| 28.12.2023 | 23,32 | 23,46 | 23,17 | 23,20 | -0,28% | - |
| 27.12.2023 | 23,55 | 23,74 | 23,16 | 23,26 | -0,61% | - |
| 22.12.2023 | 23,55 | 23,57 | 23,29 | 23,40 | 0,06% | - |
| 21.12.2023 | 23,14 | 23,41 | 22,96 | 23,39 | 1,41% | - |
| 20.12.2023 | 23,34 | 23,60 | 23,04 | 23,07 | -1,31% | - |
| 19.12.2023 | 23,41 | 23,64 | 22,99 | 23,37 | 0,28% | - |
| 18.12.2023 | 23,00 | 23,76 | 22,66 | 23,31 | 1,12% | - |
| 15.12.2023 | 23,38 | 23,63 | 22,89 | 23,05 | -0,90% | - |
| 14.12.2023 | 22,61 | 23,26 | 22,61 | 23,26 | 2,65% | - |
| 13.12.2023 | 22,53 | 22,78 | 22,45 | 22,66 | 0,15% | - |
| 12.12.2023 | 23,19 | 23,21 | 22,51 | 22,62 | -2,02% | 300,00 |
| 11.12.2023 | 23,08 | 23,15 | 22,44 | 23,09 | 0,68% | - |
| 08.12.2023 | 23,04 | 23,13 | 22,60 | 22,93 | 0,81% | - |
| 07.12.2023 | 23,18 | 23,30 | 22,63 | 22,75 | -1,18% | - |
| 06.12.2023 | 23,61 | 24,02 | 22,88 | 23,02 | -3,09% | - |
| 05.12.2023 | 23,76 | 24,00 | 23,48 | 23,76 | -0,23% | - |
| 04.12.2023 | 23,99 | 24,27 | 23,75 | 23,81 | -0,92% | - |