Holen Sie sich die Stockscreener-App
75.41
0.35%
0.26
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cabot Corp-Aktien (CBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $76.35 | $75.27 | $1.08 | 148,868.0 | +0.36% |
| 2026-10-14 | $75.52 | $74.36 | $1.16 | 377,878.0 | -0.42% |
| 2026-10-13 | $75.66 | $74.25 | $1.41 | 298,540.0 | +1.63% |
| 2026-10-12 | $75.46 | $74.07 | $1.39 | 352,741.0 | -0.87% |
| 2026-10-09 | $75.64 | $74.50 | $1.14 | 285,553.0 | -0.93% |
| 2026-10-08 | $76.41 | $74.78 | $1.63 | 363,197.0 | +0.27% |
| 2026-10-07 | $76.91 | $75.36 | $1.55 | 420,413.0 | -2.20% |
| 2026-10-06 | $77.74 | $76.64 | $1.10 | 418,958.0 | -0.35% |
| 2026-10-05 | $78.13 | $75.10 | $3.03 | 495,976.0 | +0.56% |
| 2026-10-02 | $78.68 | $76.93 | $1.75 | 376,702.0 | +0.79% |
| 2026-10-01 | $77.14 | $74.55 | $2.59 | 606,572.0 | -0.73% |
| 2026-09-30 | $78.02 | $76.76 | $1.26 | 570,092.0 | -1.09% |
| 2026-09-29 | $78.65 | $77.65 | $1.00 | 362,868.0 | -0.88% |
| 2026-09-28 | $79.29 | $77.50 | $1.79 | 370,749.0 | -0.39% |
| 2026-09-25 | $80.11 | $78.43 | $1.67 | 413,841.0 | +0.14% |
| 2026-09-24 | $78.92 | $77.76 | $1.16 | 293,572.0 | -0.19% |
| 2026-09-23 | $80.04 | $78.75 | $1.29 | 335,830.0 | -0.84% |
| 2026-09-22 | $79.96 | $77.39 | $2.57 | 340,225.0 | +3.76% |
| 2026-09-21 | $77.88 | $76.21 | $1.67 | 313,193.0 | -1.10% |
| 2026-09-18 | $77.51 | $76.03 | $1.48 | 1,046,677.0 | -0.15% |
| 2026-09-17 | $79.65 | $77.34 | $2.31 | 322,078.0 | -1.15% |
| 2026-09-16 | $80.03 | $77.61 | $2.42 | 425,846.0 | -0.93% |
| 2026-09-15 | $80.51 | $78.36 | $2.15 | 517,540.0 | -1.93% |
Cabot Corp-Aktien (CBT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cabot Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CBT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cabot Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cabot Corp-Aktien (CBT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $78.68 | $74.07 | $4.61 | 4,145,398.0 | -1.94% |
| 2026-09 | $83.90 | $76.03 | $7.87 | 8,426,229.0 | -7.01% |
| 2026-08 | $90.52 | $78.58 | $11.94 | 9,513,907.0 | -6.03% |
| 2026-07 | $92.99 | $81.60 | $11.39 | 8,850,545.0 | -3.08% |
| 2026-06 | $94.53 | $80.64 | $13.89 | 14,348,533.0 | +3.78% |
| 2026-05 | $89.46 | $75.16 | $14.30 | 9,534,733.0 | +13.71% |
| 2026-04 | $78.46 | $72.44 | $6.02 | 6,703,425.0 | +2.19% |
| 2026-03 | $76.60 | $66.61 | $9.99 | 9,994,043.0 | -1.09% |
| 2026-02 | $81.15 | $70.83 | $10.32 | 9,814,836.0 | +5.47% |
| 2026-01 | $74.06 | $65.65 | $8.41 | 9,102,688.0 | +8.92% |
Cabot Corp-Aktien (CBT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $69.75 | $62.01 | $7.74 | 11,580,917.0 | +6.17% |
| 2025-11 | $67.36 | $58.33 | $9.03 | 10,112,056.0 | -7.28% |
| 2025-10 | $76.14 | $65.59 | $10.55 | 9,485,952.0 | -11.27% |
| 2025-09 | $82.80 | $74.81 | $7.99 | 7,227,627.0 | -6.76% |
| 2025-08 | $83.71 | $70.41 | $13.30 | 8,469,599.0 | +13.00% |
| 2025-07 | $79.76 | $70.96 | $8.80 | 7,356,785.0 | -3.76% |
| 2025-06 | $78.62 | $72.71 | $5.91 | 7,632,602.0 | +0.42% |
| 2025-05 | $79.07 | $71.64 | $7.43 | 10,631,670.0 | -4.90% |
| 2025-04 | $84.44 | $73.63 | $10.81 | 9,225,918.0 | -5.53% |
| 2025-03 | $89.15 | $80.21 | $8.94 | 8,371,449.0 | -3.33% |
| 2025-02 | $89.16 | $83.60 | $5.56 | 8,955,642.0 | -0.54% |
| 2025-01 | $92.89 | $85.04 | $7.85 | 6,562,921.0 | -5.30% |
Cabot Corp-Aktien (CBT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $115.2 | $89.91 | $25.25 | 7,417,590.0 | -17.31% |
| 2024-11 | $117.5 | $104.2 | $13.30 | 8,852,513.0 | +1.66% |
| 2024-10 | $117.1 | $107.8 | $9.35 | 5,398,944.0 | -3.53% |
| 2024-09 | $113.1 | $97.51 | $15.61 | 6,216,184.0 | +6.34% |
| 2024-08 | $106.9 | $83.53 | $23.39 | 9,669,341.0 | +4.81% |
| 2024-07 | $102.4 | $87.82 | $14.62 | 6,636,373.0 | +9.14% |
| 2024-06 | $103.0 | $91.67 | $11.33 | 6,538,537.0 | -10.18% |
| 2024-05 | $103.5 | $91.34 | $12.15 | 6,759,238.0 | +12.13% |
| 2024-04 | $98.34 | $90.43 | $7.91 | 5,746,943.0 | -1.05% |
| 2024-03 | $92.50 | $84.52 | $7.98 | 5,978,193.0 | +8.53% |
| 2024-02 | $85.34 | $70.63 | $14.71 | 7,702,205.0 | +17.82% |
| 2024-01 | $84.07 | $71.90 | $12.17 | 5,245,122.0 | -13.65% |
0.26%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):