Holen Sie sich die Stockscreener-App
68.34
0.31%
-0.21
Handel nachbörslich:
68.63
0.29
+0.42%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $69.75 | $68.13 | $1.62 | 566,173.0 | -0.31% |
| 2025-12-11 | $69.39 | $67.38 | $2.01 | 739,478.0 | +0.03% |
| 2025-12-10 | $68.57 | $65.75 | $2.82 | 794,730.0 | +4.36% |
| 2025-12-09 | $66.11 | $64.48 | $1.63 | 749,464.0 | +1.75% |
| 2025-12-08 | $65.34 | $64.19 | $1.15 | 589,316.0 | -1.21% |
| 2025-12-05 | $65.58 | $63.24 | $2.34 | 517,738.0 | +1.92% |
| 2025-12-04 | $65.62 | $64.03 | $1.59 | 491,624.0 | -0.68% |
| 2025-12-03 | $65.51 | $63.72 | $1.79 | 551,347.0 | +0.92% |
| 2025-12-02 | $64.29 | $63.04 | $1.25 | 550,059.0 | +0.99% |
| 2025-12-01 | $64.15 | $62.01 | $2.14 | 517,066.0 | +1.20% |
| 2025-11-28 | $63.25 | $61.78 | $1.47 | 317,360.0 | -1.93% |
| 2025-11-26 | $64.38 | $63.25 | $1.13 | 454,331.0 | -0.47% |
| 2025-11-25 | $64.39 | $61.72 | $2.67 | 433,686.0 | +3.70% |
| 2025-11-24 | $62.10 | $60.68 | $1.42 | 482,231.0 | +0.16% |
| 2025-11-21 | $62.40 | $59.34 | $3.06 | 472,267.0 | +5.11% |
| 2025-11-20 | $60.46 | $58.33 | $2.13 | 385,786.0 | -1.76% |
| 2025-11-19 | $60.80 | $59.12 | $1.68 | 386,003.0 | -0.81% |
| 2025-11-18 | $60.84 | $59.40 | $1.44 | 524,671.0 | +1.35% |
| 2025-11-17 | $61.72 | $59.36 | $2.36 | 343,179.0 | -3.49% |
| 2025-11-14 | $62.00 | $60.75 | $1.25 | 467,007.0 | -1.00% |
| 2025-11-13 | $62.57 | $61.51 | $1.06 | 454,229.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $69.75 | $62.01 | $7.74 | 6,633,168.0 | +9.22% |
| 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% |
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% |
1.60%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):