28,080$
-0,92%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 28,41 | 28,62 | 28,08 | 28,08 | -0,92% | 1.002.349,00 |
| 06.05.2024 | 28,31 | 28,86 | 28,20 | 28,34 | 0,50% | 454.895,00 |
| 03.05.2024 | 28,25 | 28,67 | 27,77 | 28,20 | 3,79% | 1.763.124,00 |
| 02.05.2024 | 27,05 | 27,30 | 26,87 | 27,17 | 0,95% | 1.327.723,00 |
| 01.05.2024 | 27,30 | 27,30 | 26,66 | 26,92 | -1,61% | 1.542.695,00 |
| 30.04.2024 | 28,28 | 28,30 | 27,35 | 27,36 | -3,63% | 1.338.175,00 |
| 29.04.2024 | 28,26 | 28,46 | 28,14 | 28,39 | 0,41% | 350.108,00 |
| 26.04.2024 | 28,38 | 28,41 | 28,11 | 28,27 | -0,63% | 864.035,00 |
| 25.04.2024 | 28,56 | 28,59 | 28,15 | 28,45 | 0,00% | 1.200.629,00 |
| 24.04.2024 | 28,01 | 28,52 | 27,91 | 28,45 | 1,10% | 1.029.397,00 |
| 23.04.2024 | 27,71 | 28,20 | 27,67 | 28,14 | 0,68% | 839.842,00 |
| 22.04.2024 | 27,53 | 28,17 | 27,45 | 27,95 | 0,88% | 412.747,00 |
| 19.04.2024 | 27,21 | 27,80 | 27,21 | 27,71 | 1,74% | 1.186.088,00 |
| 18.04.2024 | 27,30 | 27,44 | 27,15 | 27,23 | 0,06% | 919.643,00 |
| 17.04.2024 | 27,10 | 27,77 | 27,10 | 27,22 | 0,09% | 1.061.321,00 |
| 16.04.2024 | 27,08 | 27,23 | 26,64 | 27,19 | 0,04% | 1.171.117,00 |
| 15.04.2024 | 27,61 | 27,83 | 27,10 | 27,18 | -1,68% | 413.104,00 |
| 12.04.2024 | 28,01 | 28,49 | 27,52 | 27,65 | -0,63% | 1.084.981,00 |
| 11.04.2024 | 28,30 | 28,30 | 27,57 | 27,82 | -1,24% | 1.082.252,00 |
| 10.04.2024 | 27,91 | 28,21 | 27,74 | 28,17 | 0,97% | 1.063.148,00 |
| 09.04.2024 | 28,13 | 28,36 | 27,70 | 27,90 | -0,45% | 1.108.015,00 |
| 08.04.2024 | 28,37 | 28,46 | 28,01 | 28,03 | -1,04% | 433.068,00 |
| 05.04.2024 | 28,36 | 28,38 | 27,94 | 28,32 | -0,14% | 1.611.074,00 |
| 04.04.2024 | 28,35 | 28,88 | 28,31 | 28,36 | -0,07% | 1.326.375,00 |
| 03.04.2024 | 28,38 | 28,47 | 28,24 | 28,38 | 0,28% | 782.401,00 |
| 02.04.2024 | 28,06 | 28,34 | 27,74 | 28,30 | 1,05% | 1.116.218,00 |
| 01.04.2024 | 28,04 | 28,14 | 27,72 | 28,01 | 0,43% | 371.490,00 |
| 28.03.2024 | 27,97 | 28,04 | 27,77 | 27,89 | 0,07% | 825.769,00 |
| 27.03.2024 | 27,38 | 27,89 | 27,32 | 27,87 | 1,49% | 913.072,00 |
| 26.03.2024 | 27,93 | 27,95 | 27,43 | 27,46 | -1,35% | 827.297,00 |
| 25.03.2024 | 27,47 | 27,93 | 27,46 | 27,83 | 1,98% | 376.339,00 |
| 22.03.2024 | 27,40 | 27,51 | 27,25 | 27,29 | -0,46% | 2.745.139,00 |
| 21.03.2024 | 27,15 | 27,57 | 27,09 | 27,42 | 1,03% | 3.184.248,00 |
| 20.03.2024 | 27,12 | 27,27 | 26,87 | 27,14 | 0,09% | 2.147.673,00 |
| 19.03.2024 | 26,27 | 27,13 | 26,27 | 27,11 | 2,05% | 3.207.438,00 |
| 18.03.2024 | 26,63 | 26,75 | 26,42 | 26,57 | 0,47% | 2.091.933,00 |
| 15.03.2024 | 26,55 | 26,84 | 26,38 | 26,44 | -0,64% | 3.006.294,00 |
| 14.03.2024 | 26,83 | 26,92 | 26,42 | 26,61 | -0,21% | 2.700.790,00 |
| 13.03.2024 | 26,41 | 26,94 | 26,28 | 26,67 | 0,40% | 2.854.717,00 |
| 12.03.2024 | 26,60 | 26,88 | 26,40 | 26,56 | 0,36% | 2.746.394,00 |
| 11.03.2024 | 26,31 | 26,47 | 25,88 | 26,47 | 0,27% | 3.036.650,00 |
| 08.03.2024 | 26,14 | 26,49 | 25,96 | 26,40 | 0,98% | 2.249.113,00 |
| 07.03.2024 | 26,48 | 26,66 | 26,14 | 26,14 | -0,57% | 1.727.234,00 |
| 06.03.2024 | 26,85 | 27,00 | 26,20 | 26,29 | -1,54% | 3.727.926,00 |
| 05.03.2024 | 26,45 | 26,92 | 26,44 | 26,70 | 0,74% | 2.793.477,00 |
| 04.03.2024 | 26,12 | 26,85 | 25,96 | 26,51 | 2,14% | 4.265.339,00 |
| 01.03.2024 | 25,92 | 26,20 | 25,78 | 25,95 | 0,60% | 2.570.729,00 |
| 29.02.2024 | 25,83 | 26,00 | 25,46 | 25,80 | 0,92% | 1.844.520,00 |
| 28.02.2024 | 26,03 | 26,12 | 25,44 | 25,56 | -1,94% | 4.353.988,00 |
| 27.02.2024 | 25,87 | 26,22 | 25,75 | 26,07 | 0,58% | 2.442.576,00 |
| 26.02.2024 | 26,32 | 26,36 | 25,83 | 25,92 | -0,19% | 2.990.301,00 |
| 23.02.2024 | 26,27 | 26,91 | 25,65 | 25,97 | -1,35% | 5.706.435,00 |
| 22.02.2024 | 26,14 | 26,37 | 25,70 | 26,32 | 0,57% | 4.975.631,00 |
| 21.02.2024 | 24,76 | 26,18 | 24,63 | 26,17 | 6,17% | 5.936.367,00 |
| 20.02.2024 | 24,68 | 24,80 | 24,40 | 24,65 | -0,18% | 2.866.173,00 |
| 16.02.2024 | 24,55 | 24,88 | 24,42 | 24,70 | 0,24% | 2.588.868,00 |
| 15.02.2024 | 23,80 | 24,78 | 23,75 | 24,64 | 3,18% | 3.467.508,00 |
| 14.02.2024 | 24,24 | 24,36 | 23,72 | 23,88 | -0,83% | 3.286.824,00 |
| 13.02.2024 | 24,68 | 24,75 | 23,96 | 24,08 | -2,17% | 3.369.437,00 |
| 12.02.2024 | 24,37 | 24,67 | 24,24 | 24,61 | 1,32% | 3.101.625,00 |
| 09.02.2024 | 24,50 | 24,63 | 24,20 | 24,29 | -0,94% | 2.180.613,00 |
| 08.02.2024 | 24,38 | 24,70 | 24,19 | 24,52 | 0,59% | 2.413.764,00 |
| 07.02.2024 | 24,32 | 24,50 | 24,14 | 24,38 | 0,21% | 1.893.367,00 |
| 06.02.2024 | 24,29 | 24,59 | 24,10 | 24,33 | 0,52% | 1.985.391,00 |
| 05.02.2024 | 24,44 | 24,60 | 24,09 | 24,20 | -1,58% | 1.930.422,00 |
| 02.02.2024 | 24,70 | 24,89 | 24,38 | 24,59 | -0,17% | 2.130.442,00 |
| 01.02.2024 | 24,87 | 25,37 | 24,47 | 24,63 | -1,04% | 2.177.271,00 |
| 31.01.2024 | 25,17 | 25,33 | 24,88 | 24,89 | -1,80% | 2.121.901,00 |
| 30.01.2024 | 24,91 | 25,39 | 24,78 | 25,35 | 1,20% | 3.303.562,00 |
| 29.01.2024 | 25,28 | 25,29 | 24,84 | 25,05 | -0,93% | 2.143.993,00 |
| 26.01.2024 | 25,25 | 25,42 | 24,99 | 25,28 | 0,08% | 2.829.701,00 |
| 25.01.2024 | 25,07 | 25,30 | 24,93 | 25,26 | 0,96% | 2.913.021,00 |
| 24.01.2024 | 24,63 | 25,10 | 24,60 | 25,02 | 1,54% | 3.262.393,00 |
| 23.01.2024 | 24,45 | 24,73 | 24,25 | 24,64 | 1,19% | 3.137.185,00 |
| 22.01.2024 | 24,00 | 24,52 | 24,00 | 24,35 | -0,18% | 2.680.498,00 |
| 19.01.2024 | 24,66 | 24,66 | 24,20 | 24,40 | -1,01% | 3.184.623,00 |
| 18.01.2024 | 24,62 | 24,75 | 24,26 | 24,65 | 0,18% | 3.002.133,00 |
| 17.01.2024 | 24,85 | 25,10 | 24,52 | 24,60 | -0,85% | 3.445.591,00 |
| 16.01.2024 | 25,20 | 25,57 | 24,79 | 24,81 | -2,85% | 3.288.107,00 |
| 12.01.2024 | 25,50 | 25,90 | 25,18 | 25,54 | 1,37% | 2.013.125,00 |
| 11.01.2024 | 25,45 | 25,62 | 25,16 | 25,20 | -0,62% | 2.649.211,00 |
| 10.01.2024 | 25,91 | 26,00 | 25,10 | 25,35 | -1,63% | 2.183.823,00 |
| 09.01.2024 | 25,55 | 25,88 | 25,35 | 25,77 | 0,84% | 3.958.610,00 |
| 08.01.2024 | 25,56 | 25,66 | 24,80 | 25,56 | -0,27% | 2.588.540,00 |
| 05.01.2024 | 25,71 | 25,88 | 25,28 | 25,63 | 0,91% | 3.167.077,00 |
| 04.01.2024 | 25,92 | 26,20 | 25,34 | 25,40 | -1,87% | 2.454.301,00 |
| 03.01.2024 | 25,69 | 25,99 | 25,56 | 25,88 | 0,84% | 1.538.266,00 |
| 02.01.2024 | 25,84 | 26,03 | 25,57 | 25,67 | 0,59% | 1.614.280,00 |
| 29.12.2023 | 25,75 | 25,79 | 25,44 | 25,52 | -0,70% | 1.536.158,00 |
| 28.12.2023 | 25,83 | 26,00 | 25,68 | 25,70 | -0,56% | 1.588.096,00 |
| 27.12.2023 | 25,94 | 26,09 | 25,71 | 25,84 | -0,40% | 1.415.371,00 |
| 26.12.2023 | 25,72 | 26,10 | 25,51 | 25,95 | 0,66% | 1.102.027,00 |
| 22.12.2023 | 25,79 | 25,95 | 25,68 | 25,78 | 0,17% | 1.387.014,00 |
| 21.12.2023 | 25,22 | 25,76 | 25,22 | 25,73 | 2,06% | 1.941.109,00 |
| 20.12.2023 | 25,66 | 25,83 | 25,18 | 25,21 | -1,75% | 2.033.083,00 |
| 19.12.2023 | 25,53 | 25,79 | 25,25 | 25,66 | 0,57% | 1.949.232,00 |
| 18.12.2023 | 25,45 | 25,96 | 25,13 | 25,52 | 1,61% | 2.717.747,00 |
| 15.12.2023 | 25,68 | 26,00 | 24,96 | 25,11 | -1,66% | 3.097.377,00 |
| 14.12.2023 | 25,10 | 25,55 | 24,66 | 25,54 | 3,55% | 3.638.909,00 |
| 13.12.2023 | 24,25 | 24,70 | 24,08 | 24,66 | 0,95% | 3.263.523,00 |