26,325€
1,45%
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 | 26,15 | 26,66 | 26,15 | 26,66 | 2,72% | 233,00 |
| 03.05.2024 | 25,90 | 26,21 | 25,89 | 25,95 | 2,85% | 3.323,00 |
| 02.05.2024 | 24,70 | 25,37 | 24,70 | 25,23 | -4,50% | 987,00 |
| 29.04.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 0,48% | 17,00 |
| 26.04.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,08% | 50,00 |
| 25.04.2024 | 26,22 | 26,42 | 26,22 | 26,32 | -0,92% | 293,00 |
| 24.04.2024 | 26,15 | 26,56 | 26,15 | 26,56 | 0,82% | 222,00 |
| 23.04.2024 | 26,51 | 26,51 | 26,35 | 26,35 | -0,27% | 175,00 |
| 22.04.2024 | 25,70 | 26,42 | 25,70 | 26,42 | 1,54% | 87,00 |
| 19.04.2024 | 25,38 | 26,02 | 25,23 | 26,02 | 2,68% | 430,00 |
| 18.04.2024 | 25,22 | 25,34 | 25,07 | 25,34 | -1,52% | 383,00 |
| 17.04.2024 | 25,73 | 26,04 | 25,60 | 25,73 | 1,30% | 3.050,00 |
| 16.04.2024 | 25,79 | 25,79 | 25,20 | 25,40 | -0,55% | 958,00 |
| 15.04.2024 | 25,54 | 26,07 | 25,54 | 25,54 | -2,15% | 149,00 |
| 12.04.2024 | 25,82 | 26,75 | 25,82 | 26,10 | -1,53% | 801,00 |
| 11.04.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 2,71% | 15,00 |
| 10.04.2024 | 25,42 | 25,80 | 25,42 | 25,80 | 0,90% | 1.159,00 |
| 09.04.2024 | 25,54 | 25,94 | 25,44 | 25,57 | -1,69% | 566,00 |
| 08.04.2024 | 26,18 | 26,18 | 25,71 | 26,01 | 0,19% | 2.348,00 |
| 05.04.2024 | 26,20 | 26,20 | 25,96 | 25,96 | -0,40% | 423,00 |
| 04.04.2024 | 25,92 | 26,24 | 25,92 | 26,07 | -0,33% | 638,00 |
| 02.04.2024 | 26,51 | 26,51 | 25,93 | 26,15 | 1,75% | 587,00 |
| 27.03.2024 | 25,21 | 25,70 | 25,21 | 25,70 | 1,02% | 844,00 |
| 26.03.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -1,24% | 150,00 |
| 25.03.2024 | 25,21 | 25,76 | 25,21 | 25,76 | 1,92% | 221,00 |
| 22.03.2024 | 25,39 | 25,58 | 25,28 | 25,28 | 1,10% | 1.050,00 |
| 21.03.2024 | 25,02 | 25,02 | 25,00 | 25,00 | 0,00% | 190,00 |
| 20.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,99% | 250,00 |
| 19.03.2024 | 24,69 | 24,76 | 24,38 | 24,76 | 1,31% | 345,00 |
| 18.03.2024 | 24,40 | 24,44 | 24,26 | 24,44 | -0,47% | 490,00 |
| 15.03.2024 | 24,30 | 24,56 | 24,30 | 24,55 | 1,26% | 709,00 |
| 14.03.2024 | 24,21 | 24,65 | 24,21 | 24,25 | -0,68% | 209,00 |
| 12.03.2024 | 24,30 | 24,41 | 24,30 | 24,41 | 0,87% | 210,00 |
| 11.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,02% | 200,00 |
| 08.03.2024 | 23,77 | 24,20 | 23,77 | 24,20 | -0,02% | 930,00 |
| 07.03.2024 | 24,35 | 24,35 | 23,88 | 24,20 | 0,12% | 126,00 |
| 06.03.2024 | 24,73 | 24,73 | 24,17 | 24,17 | -1,43% | 2.271,00 |
| 05.03.2024 | 24,13 | 24,52 | 24,13 | 24,52 | -0,18% | 560,00 |
| 04.03.2024 | 23,82 | 24,60 | 23,66 | 24,57 | 1,93% | 2.695,00 |
| 01.03.2024 | 24,10 | 24,10 | 23,61 | 24,10 | 1,20% | 1.055,00 |
| 29.02.2024 | 23,94 | 23,94 | 23,44 | 23,82 | 0,70% | 168,00 |
| 28.02.2024 | 24,10 | 24,10 | 23,48 | 23,65 | -0,23% | 1.377,00 |
| 27.02.2024 | 23,68 | 23,71 | 23,68 | 23,71 | -0,42% | 120,00 |
| 26.02.2024 | 24,38 | 24,38 | 23,81 | 23,81 | -0,73% | 629,00 |
| 23.02.2024 | 24,09 | 24,10 | 23,90 | 23,98 | -0,91% | 649,00 |
| 22.02.2024 | 23,70 | 24,31 | 23,70 | 24,20 | 0,37% | 1.413,00 |
| 21.02.2024 | 22,66 | 24,11 | 22,66 | 24,11 | 6,21% | 345,00 |
| 20.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -2,03% | 60,00 |
| 19.02.2024 | 22,57 | 23,17 | 22,57 | 23,17 | 1,67% | 77,00 |
| 16.02.2024 | 22,57 | 22,79 | 22,57 | 22,79 | 2,63% | 92,00 |
| 15.02.2024 | 22,37 | 22,37 | 22,03 | 22,21 | -0,07% | 38,00 |
| 14.02.2024 | 22,31 | 22,73 | 22,22 | 22,22 | -2,18% | 245,00 |
| 13.02.2024 | 22,70 | 22,72 | 22,50 | 22,72 | -0,37% | 3.017,00 |
| 12.02.2024 | 22,27 | 22,84 | 22,27 | 22,80 | 1,02% | 425,00 |
| 09.02.2024 | 22,55 | 22,57 | 22,47 | 22,57 | -0,38% | 390,00 |
| 08.02.2024 | 22,37 | 22,93 | 22,37 | 22,66 | 0,44% | 180,00 |
| 07.02.2024 | 22,83 | 22,83 | 22,39 | 22,56 | -0,73% | 102,00 |
| 06.02.2024 | 22,33 | 22,80 | 22,33 | 22,72 | 1,05% | 796,00 |
| 05.02.2024 | 22,59 | 22,95 | 22,45 | 22,49 | -0,57% | 903,00 |
| 02.02.2024 | 22,46 | 22,64 | 22,46 | 22,62 | -1,16% | 334,00 |
| 01.02.2024 | 23,29 | 23,47 | 22,88 | 22,88 | -2,14% | 260,00 |
| 30.01.2024 | 22,81 | 23,38 | 22,81 | 23,38 | 1,02% | 263,00 |
| 29.01.2024 | 23,11 | 23,15 | 23,05 | 23,15 | -0,41% | 196,00 |
| 26.01.2024 | 23,21 | 23,24 | 23,21 | 23,24 | 0,35% | 582,00 |
| 25.01.2024 | 22,87 | 23,16 | 22,87 | 23,16 | 1,14% | 115,00 |
| 24.01.2024 | 22,48 | 22,91 | 22,38 | 22,90 | 0,95% | 147,00 |
| 23.01.2024 | 22,61 | 22,71 | 22,35 | 22,69 | 1,86% | 487,00 |
| 22.01.2024 | 22,41 | 22,41 | 22,01 | 22,27 | -0,96% | 1.236,00 |
| 19.01.2024 | 22,30 | 22,49 | 22,30 | 22,49 | -0,60% | 65,00 |
| 18.01.2024 | 22,53 | 22,62 | 22,36 | 22,62 | -0,44% | 628,00 |
| 17.01.2024 | 22,51 | 22,90 | 22,51 | 22,72 | -1,43% | 383,00 |
| 16.01.2024 | 23,01 | 23,05 | 23,00 | 23,05 | -1,28% | 310,00 |
| 15.01.2024 | 23,55 | 23,55 | 22,52 | 23,35 | 0,30% | 1.698,00 |
| 12.01.2024 | 23,19 | 23,44 | 23,19 | 23,28 | 1,22% | 460,00 |
| 11.01.2024 | 23,16 | 23,43 | 23,00 | 23,00 | -1,03% | 1.066,00 |
| 10.01.2024 | 23,84 | 23,84 | 23,22 | 23,24 | -0,77% | 774,00 |
| 09.01.2024 | 23,40 | 23,45 | 23,37 | 23,42 | 3,26% | 1.402,00 |
| 08.01.2024 | 23,58 | 23,68 | 22,63 | 22,68 | -3,06% | 905,00 |
| 05.01.2024 | 23,62 | 23,62 | 23,22 | 23,40 | 0,99% | 843,00 |
| 04.01.2024 | 23,91 | 23,91 | 23,17 | 23,17 | -2,13% | 860,00 |
| 03.01.2024 | 23,52 | 23,83 | 23,06 | 23,67 | -0,27% | 126,00 |
| 02.01.2024 | 23,06 | 23,79 | 23,06 | 23,74 | 2,88% | 362,00 |
| 29.12.2023 | 23,06 | 23,56 | 23,06 | 23,07 | -0,69% | 237,00 |
| 28.12.2023 | 23,46 | 23,46 | 23,23 | 23,23 | -0,30% | 347,00 |
| 27.12.2023 | 23,38 | 23,79 | 23,21 | 23,30 | -0,62% | 1.060,00 |
| 22.12.2023 | 23,45 | 23,48 | 23,38 | 23,45 | 0,58% | 960,00 |
| 21.12.2023 | 23,13 | 23,31 | 23,08 | 23,31 | 1,11% | 474,00 |
| 20.12.2023 | 23,25 | 23,36 | 23,06 | 23,06 | -0,41% | 2.072,00 |
| 19.12.2023 | 23,64 | 23,74 | 23,15 | 23,15 | -1,59% | 443,00 |
| 18.12.2023 | 22,77 | 23,60 | 22,77 | 23,53 | 2,11% | 855,00 |
| 15.12.2023 | 23,66 | 23,66 | 22,93 | 23,04 | -0,88% | 984,00 |
| 14.12.2023 | 22,49 | 23,25 | 22,49 | 23,25 | 2,85% | 2.118,00 |
| 13.12.2023 | 22,75 | 22,84 | 22,46 | 22,60 | -0,44% | 1.607,00 |
| 12.12.2023 | 22,88 | 22,89 | 22,52 | 22,70 | -1,35% | 790,00 |
| 11.12.2023 | 22,86 | 23,05 | 22,57 | 23,01 | 0,52% | 844,00 |
| 08.12.2023 | 22,89 | 23,00 | 22,30 | 22,89 | 0,26% | 2.509,00 |
| 07.12.2023 | 23,39 | 23,39 | 22,71 | 22,83 | -0,93% | 983,00 |
| 06.12.2023 | 23,52 | 23,94 | 22,93 | 23,05 | -3,05% | 2.967,00 |
| 05.12.2023 | 23,53 | 23,77 | 23,53 | 23,77 | -1,76% | 557,00 |
| 04.12.2023 | 23,90 | 24,20 | 23,84 | 24,20 | 0,94% | 981,00 |