Holen Sie sich die Stockscreener-App
82.05
4.59%
3.60
Handel nachbörslich:
81.73
-0.32
-0.39%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CBT?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cabot Corp-Aktien (CBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $82.27 | $78.80 | $3.47 | 453,402.0 | +4.59% |
| 2025-08-12 | $78.57 | $76.17 | $2.40 | 289,302.0 | +3.51% |
| 2025-08-11 | $78.35 | $75.60 | $2.75 | 330,089.0 | -2.86% |
| 2025-08-08 | $78.95 | $77.59 | $1.36 | 271,988.0 | +0.36% |
| 2025-08-07 | $79.46 | $77.31 | $2.15 | 447,501.0 | -0.13% |
| 2025-08-06 | $80.57 | $77.51 | $3.06 | 606,505.0 | -2.82% |
| 2025-08-05 | $80.52 | $76.14 | $4.38 | 721,145.0 | +8.67% |
| 2025-08-04 | $73.99 | $72.45 | $1.54 | 582,681.0 | +2.37% |
| 2025-08-01 | $72.09 | $70.41 | $1.69 | 734,809.0 | -0.25% |
| 2025-07-31 | $72.28 | $70.96 | $1.32 | 526,048.0 | -0.33% |
| 2025-07-30 | $74.42 | $72.23 | $2.19 | 458,792.0 | -2.88% |
| 2025-07-29 | $75.73 | $74.15 | $1.58 | 298,560.0 | -0.92% |
| 2025-07-28 | $76.12 | $75.13 | $0.9899 | 247,125.0 | -1.14% |
| 2025-07-25 | $76.30 | $74.78 | $1.52 | 362,100.0 | +0.87% |
| 2025-07-24 | $77.42 | $75.25 | $2.17 | 368,524.0 | -3.42% |
| 2025-07-23 | $78.49 | $78.08 | $0.41 | 318,562.0 | +1.45% |
| 2025-07-22 | $77.19 | $75.09 | $2.10 | 287,918.0 | +2.65% |
| 2025-07-21 | $75.83 | $74.92 | $0.91 | 321,996.0 | +0.17% |
| 2025-07-18 | $76.89 | $74.69 | $2.20 | 260,358.0 | -1.78% |
| 2025-07-17 | $76.50 | $75.67 | $0.835 | 313,867.0 | +0.73% |
| 2025-07-16 | $76.75 | $75.06 | $1.69 | 397,621.0 | -0.63% |
| 2025-07-15 | $78.35 | $76.15 | $2.20 | 372,555.0 | -2.07% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $82.27 | $70.41 | $11.86 | 4,890,824.0 | +13.67% |
| 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% |
Cabot Corp-Aktien (CBT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $86.67 | $75.44 | $11.23 | 5,890,133.0 | +10.01% |
| 2023-11 | $79.03 | $65.38 | $13.66 | 6,713,482.0 | +14.17% |
| 2023-10 | $72.18 | $65.10 | $7.08 | 4,962,008.0 | -4.03% |
| 2023-09 | $74.36 | $66.64 | $7.72 | 5,599,143.0 | -4.40% |
| 2023-08 | $73.56 | $64.51 | $9.05 | 6,439,768.0 | +2.06% |
| 2023-07 | $71.67 | $64.15 | $7.52 | 5,127,478.0 | +6.14% |
| 2023-06 | $75.98 | $63.73 | $12.25 | 8,786,329.0 | -2.32% |
| 2023-05 | $73.36 | $65.32 | $8.04 | 7,098,933.0 | -4.57% |
| 2023-04 | $78.02 | $69.98 | $8.04 | 4,630,188.0 | -6.37% |
| 2023-03 | $83.73 | $70.90 | $12.83 | 6,547,742.0 | -3.63% |
| 2023-02 | $81.70 | $70.32 | $11.38 | 6,608,707.0 | +5.58% |
| 2023-01 | $75.34 | $65.50 | $9.84 | 5,340,760.0 | +12.70% |
7.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):