28,432$
2,39%
Echtzeit-Aktienkurs Cabot Oil & Gas Corp.
Bid:
Ask:
Aktienkurse zur Cabot Oil & Gas Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 27,82 | 28,41 | 27,82 | 28,41 | 2,30% | - |
30.05.2024 | 27,51 | 27,99 | 27,51 | 27,77 | 1,14% | - |
29.05.2024 | 27,49 | 27,58 | 27,23 | 27,45 | -0,47% | - |
28.05.2024 | 27,26 | 27,66 | 27,25 | 27,58 | 1,71% | - |
24.05.2024 | 27,29 | 27,35 | 27,08 | 27,12 | 0,13% | - |
23.05.2024 | 27,60 | 27,67 | 27,08 | 27,08 | -1,26% | - |
22.05.2024 | 27,73 | 27,73 | 27,22 | 27,43 | -1,56% | - |
21.05.2024 | 28,32 | 28,35 | 27,86 | 27,86 | -1,68% | - |
20.05.2024 | 28,30 | 28,62 | 28,30 | 28,34 | 0,35% | - |
17.05.2024 | 28,21 | 28,41 | 28,02 | 28,24 | 0,80% | - |
16.05.2024 | 28,15 | 28,21 | 27,92 | 28,02 | 0,86% | - |
15.05.2024 | 27,97 | 27,97 | 27,55 | 27,78 | -1,30% | - |
14.05.2024 | 28,07 | 28,15 | 27,87 | 28,15 | 0,69% | - |
13.05.2024 | 28,14 | 28,17 | 27,90 | 27,95 | -0,58% | - |
10.05.2024 | 28,50 | 28,51 | 28,02 | 28,12 | -0,82% | - |
09.05.2024 | 28,16 | 28,44 | 28,16 | 28,35 | 0,89% | - |
08.05.2024 | 27,99 | 28,41 | 27,94 | 28,10 | -0,05% | - |
07.05.2024 | 28,44 | 28,59 | 28,10 | 28,11 | -0,83% | - |
06.05.2024 | 28,21 | 28,83 | 28,21 | 28,35 | 0,45% | - |
03.05.2024 | 28,32 | 28,43 | 27,81 | 28,22 | 3,98% | - |
02.05.2024 | 27,03 | 27,26 | 26,91 | 27,14 | -0,97% | - |
30.04.2024 | 28,41 | 28,41 | 27,41 | 27,41 | -3,37% | - |
29.04.2024 | 28,24 | 28,45 | 28,22 | 28,36 | 0,09% | - |
26.04.2024 | 28,36 | 28,39 | 28,15 | 28,34 | -0,25% | - |
25.04.2024 | 28,40 | 28,55 | 28,19 | 28,41 | -0,20% | - |
24.04.2024 | 27,99 | 28,49 | 27,97 | 28,47 | 1,11% | - |
23.04.2024 | 27,86 | 28,17 | 27,75 | 28,15 | 0,76% | - |
22.04.2024 | 27,66 | 28,13 | 27,47 | 27,94 | 0,90% | - |
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% | - |