27,706$
1,81%
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 | 27,24 | 27,77 | 27,23 | 27,69 | 1,76% | - |
| 18.04.2024 | 27,30 | 27,41 | 27,18 | 27,21 | -0,09% | - |
| 17.04.2024 | 27,24 | 27,74 | 27,19 | 27,24 | 0,19% | - |
| 16.04.2024 | 27,09 | 27,19 | 26,68 | 27,19 | 0,03% | - |
| 15.04.2024 | 27,70 | 27,82 | 27,12 | 27,18 | -1,61% | - |
| 12.04.2024 | 27,96 | 28,38 | 27,53 | 27,62 | -0,63% | - |
| 11.04.2024 | 28,22 | 28,22 | 27,60 | 27,80 | -1,33% | - |
| 10.04.2024 | 27,65 | 28,17 | 27,65 | 28,17 | 1,19% | - |
| 09.04.2024 | 28,02 | 28,31 | 27,72 | 27,84 | -0,81% | - |
| 08.04.2024 | 28,26 | 28,40 | 28,03 | 28,07 | -0,72% | - |
| 05.04.2024 | 28,37 | 28,37 | 27,98 | 28,27 | -0,41% | - |
| 04.04.2024 | 28,58 | 28,81 | 28,34 | 28,39 | 0,10% | - |
| 03.04.2024 | 28,32 | 28,43 | 28,26 | 28,36 | 0,31% | - |
| 02.04.2024 | 28,02 | 28,30 | 27,76 | 28,27 | 1,35% | - |
| 28.03.2024 | 27,89 | 28,00 | 27,79 | 27,89 | 0,17% | - |
| 27.03.2024 | 27,41 | 27,85 | 27,37 | 27,85 | 1,42% | - |
| 26.03.2024 | 27,87 | 27,91 | 27,46 | 27,46 | -1,21% | - |
| 25.03.2024 | 27,37 | 27,91 | 27,37 | 27,79 | 1,84% | - |
| 22.03.2024 | 27,48 | 27,48 | 27,28 | 27,29 | -0,47% | - |
| 21.03.2024 | 27,17 | 27,52 | 27,14 | 27,42 | 1,08% | - |
| 20.03.2024 | 26,96 | 27,21 | 26,93 | 27,13 | 0,14% | - |
| 19.03.2024 | 26,54 | 27,09 | 26,54 | 27,09 | 1,98% | - |
| 18.03.2024 | 26,61 | 26,72 | 26,50 | 26,57 | 0,43% | - |
| 15.03.2024 | 26,57 | 26,78 | 26,41 | 26,45 | -0,45% | - |
| 14.03.2024 | 26,81 | 26,89 | 26,44 | 26,57 | -0,36% | - |
| 13.03.2024 | 26,50 | 26,91 | 26,50 | 26,67 | 0,53% | - |
| 12.03.2024 | 26,53 | 26,65 | 26,44 | 26,53 | 0,33% | - |
| 11.03.2024 | 26,31 | 26,45 | 25,94 | 26,44 | 0,17% | - |
| 08.03.2024 | 26,22 | 26,46 | 26,18 | 26,40 | 0,82% | - |
| 07.03.2024 | 26,30 | 26,58 | 26,18 | 26,18 | -0,36% | - |
| 06.03.2024 | 26,93 | 26,93 | 26,23 | 26,28 | -1,46% | - |
| 05.03.2024 | 26,53 | 26,86 | 26,49 | 26,67 | 0,63% | - |
| 04.03.2024 | 26,29 | 26,80 | 26,29 | 26,50 | 2,15% | - |
| 01.03.2024 | 25,90 | 26,11 | 25,90 | 25,94 | 0,58% | - |
| 29.02.2024 | 25,61 | 25,98 | 25,58 | 25,79 | 1,02% | - |
| 28.02.2024 | 25,92 | 26,05 | 25,48 | 25,53 | -1,78% | - |
| 27.02.2024 | 26,02 | 26,18 | 25,86 | 26,00 | 0,34% | - |
| 26.02.2024 | 26,27 | 26,30 | 25,85 | 25,91 | -0,18% | - |
| 23.02.2024 | 26,59 | 26,59 | 25,71 | 25,96 | -1,20% | - |
| 22.02.2024 | 25,93 | 26,33 | 25,81 | 26,27 | 0,50% | - |
| 21.02.2024 | 24,98 | 26,14 | 24,98 | 26,14 | 6,15% | - |
| 20.02.2024 | 24,67 | 24,74 | 24,45 | 24,63 | -0,40% | - |
| 16.02.2024 | 24,64 | 24,83 | 24,47 | 24,72 | 0,36% | - |
| 15.02.2024 | 24,02 | 24,74 | 24,02 | 24,64 | 3,22% | - |
| 14.02.2024 | 24,16 | 24,16 | 23,76 | 23,87 | -0,67% | - |
| 13.02.2024 | 24,52 | 24,52 | 23,99 | 24,03 | -2,36% | - |
| 12.02.2024 | 24,40 | 24,63 | 24,40 | 24,61 | 1,46% | - |
| 09.02.2024 | 24,43 | 24,49 | 24,23 | 24,26 | -1,00% | - |
| 08.02.2024 | 24,30 | 24,67 | 24,30 | 24,50 | 0,44% | - |
| 07.02.2024 | 24,39 | 24,41 | 24,18 | 24,39 | 0,40% | - |
| 06.02.2024 | 24,23 | 24,53 | 24,13 | 24,30 | 0,28% | - |
| 05.02.2024 | 24,44 | 24,44 | 24,10 | 24,23 | -1,50% | - |
| 02.02.2024 | 24,63 | 24,73 | 24,40 | 24,60 | -0,08% | - |
| 01.02.2024 | 24,94 | 25,03 | 24,50 | 24,62 | -1,12% | - |
| 31.01.2024 | 25,31 | 25,31 | 24,90 | 24,90 | -1,72% | - |
| 30.01.2024 | 24,82 | 25,37 | 24,82 | 25,33 | 1,07% | - |
| 29.01.2024 | 25,17 | 25,17 | 24,88 | 25,07 | -0,95% | - |
| 26.01.2024 | 25,29 | 25,36 | 25,01 | 25,31 | 0,27% | - |
| 25.01.2024 | 25,16 | 25,27 | 24,95 | 25,24 | 0,87% | - |
| 24.01.2024 | 24,77 | 25,08 | 24,77 | 25,02 | 1,54% | - |
| 23.01.2024 | 24,36 | 24,69 | 24,33 | 24,64 | 1,17% | - |
| 22.01.2024 | 24,29 | 24,47 | 24,11 | 24,35 | -0,14% | - |
| 19.01.2024 | 24,55 | 24,55 | 24,24 | 24,39 | -0,92% | - |
| 18.01.2024 | 24,63 | 24,63 | 24,30 | 24,61 | 0,00% | - |
| 17.01.2024 | 24,68 | 24,96 | 24,61 | 24,62 | -0,84% | - |
| 16.01.2024 | 25,31 | 25,33 | 24,82 | 24,82 | -2,72% | - |
| 12.01.2024 | 25,59 | 25,85 | 25,41 | 25,52 | 1,34% | - |
| 11.01.2024 | 25,53 | 25,53 | 25,18 | 25,18 | -0,65% | - |
| 10.01.2024 | 25,65 | 25,65 | 25,12 | 25,34 | -1,63% | - |
| 09.01.2024 | 25,69 | 25,83 | 25,43 | 25,76 | 0,84% | - |
| 08.01.2024 | 25,38 | 25,55 | 24,84 | 25,55 | -0,17% | - |
| 05.01.2024 | 25,58 | 25,62 | 25,33 | 25,59 | 0,82% | - |
| 04.01.2024 | 26,07 | 26,07 | 25,38 | 25,38 | -1,97% | - |
| 03.01.2024 | 25,77 | 25,96 | 25,61 | 25,89 | 0,91% | - |
| 02.01.2024 | 25,71 | 25,93 | 25,61 | 25,66 | -0,14% | - |
| 28.12.2023 | 25,94 | 25,94 | 25,69 | 25,69 | -0,50% | - |
| 27.12.2023 | 26,04 | 26,05 | 25,73 | 25,82 | 0,22% | - |
| 22.12.2023 | 25,90 | 25,92 | 25,74 | 25,76 | 0,22% | - |
| 21.12.2023 | 25,39 | 25,71 | 25,30 | 25,71 | 1,84% | - |
| 20.12.2023 | 25,65 | 25,79 | 25,24 | 25,24 | -1,53% | - |
| 19.12.2023 | 25,37 | 25,64 | 25,28 | 25,64 | 0,48% | - |
| 18.12.2023 | 25,74 | 25,90 | 25,51 | 25,51 | 1,76% | - |
| 15.12.2023 | 25,52 | 25,52 | 24,98 | 25,07 | -1,75% | - |
| 14.12.2023 | 25,18 | 25,52 | 25,12 | 25,52 | 3,53% | - |
| 13.12.2023 | 24,41 | 24,66 | 24,27 | 24,65 | 0,83% | - |
| 12.12.2023 | 24,56 | 24,57 | 24,31 | 24,44 | -1,68% | - |
| 11.12.2023 | 24,58 | 24,88 | 24,46 | 24,86 | 0,74% | - |
| 08.12.2023 | 24,65 | 24,77 | 24,57 | 24,68 | 0,37% | - |
| 07.12.2023 | 24,93 | 24,95 | 24,48 | 24,59 | -0,84% | - |
| 06.12.2023 | 25,24 | 25,26 | 24,70 | 24,80 | -2,31% | - |
| 05.12.2023 | 25,90 | 25,91 | 25,38 | 25,38 | -1,64% | - |
| 04.12.2023 | 25,99 | 26,16 | 25,76 | 25,81 | -1,22% | - |
| 01.12.2023 | 26,21 | 26,54 | 26,12 | 26,13 | -0,41% | - |
| 30.11.2023 | 26,34 | 26,60 | 26,00 | 26,23 | 0,62% | - |
| 29.11.2023 | 26,12 | 26,21 | 26,01 | 26,07 | -0,10% | - |
| 28.11.2023 | 26,37 | 26,57 | 26,10 | 26,10 | -0,77% | - |
| 27.11.2023 | 26,59 | 26,60 | 26,14 | 26,30 | -1,60% | - |
| 24.11.2023 | 26,57 | 26,76 | 26,52 | 26,73 | 0,31% | - |
| 22.11.2023 | 26,13 | 26,65 | 25,83 | 26,65 | 0,33% | - |
| 21.11.2023 | 26,59 | 26,66 | 26,40 | 26,56 | -0,63% | - |