Cabot Corporation CBT
NYSE · Vereinigte Staaten · Prozessindustrie
$75,55-1,36 (-1,77 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,29 | -2,11 % | $76,50 | $76,10 | $74,55 | 46,71K |
| 2026-09-30 | $76,91 | -1,09 % | $77,94 | $78,02 | $76,76 | 570,10K |
| 2026-09-29 | $77,76 | -0,88 % | $78,65 | $78,65 | $77,65 | 362,90K |
| 2026-09-28 | $78,45 | -0,39 % | $78,19 | $79,29 | $77,50 | 370,70K |
| 2026-09-25 | $78,76 | +0,14 % | $78,52 | $80,11 | $78,43 | 413,80K |
| 2026-09-24 | $78,65 | -0,19 % | $78,52 | $78,92 | $77,76 | 293,60K |
| 2026-09-23 | $78,80 | -0,84 % | $79,09 | $80,04 | $78,75 | 335,80K |
| 2026-09-22 | $79,47 | +3,76 % | $77,39 | $79,96 | $77,39 | 340,20K |
| 2026-09-21 | $76,59 | -1,10 % | $77,88 | $77,88 | $76,21 | 313,20K |
| 2026-09-18 | $77,44 | -0,15 % | $77,09 | $77,51 | $76,03 | 1,05M |
| 2026-09-17 | $77,56 | -1,15 % | $79,65 | $79,65 | $77,35 | 323,10K |
| 2026-09-16 | $78,46 | -0,93 % | $80,03 | $80,03 | $77,62 | 425,80K |
| 2026-09-15 | $79,20 | -1,93 % | $79,20 | $80,51 | $78,37 | 517,50K |
| 2026-09-14 | $80,76 | +1,36 % | $79,10 | $80,82 | $78,02 | 452,30K |
| 2026-09-11 | $79,68 | +1,13 % | $79,23 | $80,09 | $78,59 | 382,10K |
| 2026-09-10 | $78,79 | -0,71 % | $78,86 | $78,94 | $77,68 | 283,70K |
| 2026-09-09 | $79,35 | -1,21 % | $80,53 | $80,53 | $78,59 | 360,10K |
| 2026-09-08 | $80,32 | -1,42 % | $82,35 | $82,35 | $80,16 | 275,90K |
| 2026-09-04 | $81,48 | +0,36 % | $80,26 | $82,40 | $80,24 | 284,10K |
| 2026-09-03 | $81,19 | -1,99 % | $83,77 | $83,77 | $80,95 | 343,40K |
| 2026-09-02 | $82,84 | +2,72 % | $82,13 | $83,90 | $81,09 | 374,40K |
| 2026-09-01 | $80,65 | -2,49 % | $81,47 | $81,91 | $80,50 | 358,20K |
| 2026-08-31 | $82,71 | -1,12 % | $83,99 | $84,15 | $82,01 | 351,20K |
| 2026-08-28 | $83,65 | -1,10 % | $84,27 | $85,60 | $83,02 | 399,70K |
| 2026-08-27 | $84,58 | 0,00 % | $83,77 | $84,69 | $83,02 | 215,90K |
| 2026-08-26 | $84,58 | +1,12 % | $84,03 | $85,03 | $83,88 | 235,60K |
| 2026-08-25 | $83,64 | -0,29 % | $84,00 | $85,05 | $82,37 | 316,80K |
| 2026-08-24 | $83,88 | -1,54 % | $85,45 | $85,50 | $83,47 | 281,20K |
| 2026-08-21 | $85,19 | +0,31 % | $85,45 | $86,05 | $84,32 | 353,40K |
| 2026-08-20 | $84,93 | -0,29 % | $84,66 | $85,84 | $84,11 | 357,70K |
| 2026-08-19 | $85,18 | +1,09 % | $85,48 | $86,96 | $84,74 | 415,80K |
| 2026-08-18 | $84,26 | -2,48 % | $86,58 | $86,58 | $84,04 | 439,10K |
| 2026-08-17 | $86,40 | -1,68 % | $86,88 | $88,04 | $86,00 | 352,50K |
| 2026-08-14 | $87,88 | +1,87 % | $85,84 | $87,91 | $85,84 | 256,60K |
| 2026-08-13 | $86,27 | -0,03 % | $85,39 | $87,00 | $85,39 | 351,90K |
| 2026-08-12 | $86,30 | -0,78 % | $86,85 | $87,40 | $85,45 | 324,80K |
| 2026-08-11 | $86,98 | +0,61 % | $86,82 | $89,23 | $86,82 | 428,30K |
| 2026-08-10 | $86,45 | -1,34 % | $87,15 | $88,27 | $86,06 | 394,00K |
| 2026-08-07 | $87,62 | +0,08 % | $87,10 | $87,80 | $85,60 | 645,30K |
| 2026-08-06 | $87,55 | +3,56 % | $83,39 | $87,92 | $83,39 | 522,10K |
| 2026-08-05 | $84,54 | +3,15 % | $81,97 | $85,20 | $80,61 | 843,90K |
| 2026-08-04 | $81,96 | -8,51 % | $81,18 | $84,51 | $78,58 | 1,48M |
| 2026-08-03 | $89,58 | +1,77 % | $88,40 | $90,52 | $88,39 | 550,90K |
| 2026-07-31 | $88,02 | -0,24 % | $87,71 | $88,61 | $86,33 | 454,50K |
| 2026-07-30 | $88,23 | -3,61 % | $87,03 | $89,08 | $85,77 | 596,20K |
| 2026-07-29 | $91,53 | +0,53 % | $90,85 | $92,07 | $89,87 | 376,50K |
| 2026-07-28 | $91,05 | +1,88 % | $90,16 | $92,99 | $89,95 | 256,80K |
| 2026-07-27 | $89,37 | -0,87 % | $90,59 | $91,66 | $87,93 | 324,60K |
| 2026-07-24 | $90,15 | +1,17 % | $89,99 | $90,59 | $89,11 | 206,30K |
| 2026-07-23 | $89,11 | -0,52 % | $88,62 | $89,53 | $87,95 | 307,30K |
| 2026-07-22 | $89,58 | +0,80 % | $89,15 | $90,50 | $89,05 | 454,90K |
| 2026-07-21 | $88,87 | -0,02 % | $89,47 | $89,47 | $87,10 | 515,60K |
| 2026-07-20 | $88,89 | -1,66 % | $91,46 | $91,46 | $88,84 | 336,90K |
| 2026-07-17 | $90,39 | -1,08 % | $90,78 | $92,08 | $89,92 | 311,20K |
| 2026-07-16 | $91,38 | +1,71 % | $89,82 | $92,22 | $89,49 | 299,50K |
| 2026-07-15 | $89,84 | +2,39 % | $87,61 | $90,31 | $87,61 | 325,80K |
| 2026-07-14 | $87,74 | -0,11 % | $89,46 | $89,79 | $87,41 | 439,60K |
| 2026-07-13 | $87,84 | +0,60 % | $87,56 | $88,86 | $87,01 | 316,30K |
| 2026-07-10 | $87,32 | +2,10 % | $85,83 | $89,38 | $85,62 | 372,60K |
| 2026-07-09 | $85,52 | +3,16 % | $83,40 | $86,29 | $83,22 | 496,40K |
| 2026-07-08 | $82,90 | -5,16 % | $86,42 | $86,51 | $81,60 | 986,10K |
| 2026-07-07 | $87,41 | -0,22 % | $87,25 | $88,24 | $86,86 | 453,30K |
| 2026-07-06 | $87,60 | +1,45 % | $87,63 | $88,51 | $85,91 | 343,40K |
| 2026-07-02 | $86,35 | -0,40 % | $86,90 | $88,06 | $85,06 | 397,90K |
| 2026-07-01 | $86,70 | -4,54 % | $90,54 | $91,42 | $86,51 | 431,30K |
| 2026-06-30 | $90,82 | +0,51 % | $91,10 | $91,81 | $90,46 | 519,90K |
| 2026-06-29 | $90,36 | -3,25 % | $92,18 | $92,18 | $87,84 | 755,10K |
| 2026-06-26 | $93,40 | +0,33 % | $92,25 | $94,53 | $92,00 | 2,49M |
| 2026-06-25 | $93,09 | +1,31 % | $92,39 | $93,71 | $91,68 | 486,50K |
| 2026-06-24 | $91,89 | +5,03 % | $88,00 | $91,90 | $87,55 | 767,00K |
| 2026-06-23 | $87,49 | -3,54 % | $89,58 | $91,55 | $87,43 | 485,10K |
| 2026-06-22 | $90,70 | -1,20 % | $91,07 | $93,15 | $90,11 | 848,40K |
| 2026-06-18 | $91,80 | +3,79 % | $88,95 | $91,80 | $88,92 | 1,46M |
| 2026-06-17 | $88,45 | +0,16 % | $88,50 | $90,08 | $88,10 | 416,00K |
| 2026-06-16 | $88,31 | -1,01 % | $89,20 | $90,07 | $87,80 | 593,70K |
| 2026-06-15 | $89,21 | +1,78 % | $87,85 | $89,37 | $87,39 | 610,90K |
| 2026-06-12 | $87,65 | +2,56 % | $86,26 | $87,85 | $86,17 | 463,20K |
| 2026-06-11 | $85,46 | +2,93 % | $84,17 | $85,81 | $83,21 | 373,70K |
| 2026-06-10 | $83,03 | -1,61 % | $84,89 | $86,20 | $82,97 | 499,80K |
| 2026-06-09 | $84,39 | +1,77 % | $84,16 | $85,36 | $82,75 | 703,80K |
| 2026-06-08 | $82,92 | +2,52 % | $82,49 | $83,29 | $81,35 | 606,30K |
| 2026-06-05 | $80,88 | -2,60 % | $82,58 | $83,56 | $80,64 | 424,30K |
| 2026-06-04 | $83,04 | -2,62 % | $85,72 | $85,75 | $82,82 | 479,60K |
| 2026-06-03 | $85,27 | -2,33 % | $86,80 | $87,49 | $84,79 | 545,90K |
| 2026-06-02 | $87,30 | +0,67 % | $87,02 | $88,48 | $86,76 | 444,00K |
| 2026-06-01 | $86,72 | -0,90 % | $87,12 | $87,81 | $86,01 | 401,60K |
| 2026-05-29 | $87,51 | -0,23 % | $87,15 | $89,46 | $86,67 | 550,20K |
| 2026-05-28 | $87,71 | +1,85 % | $85,71 | $88,51 | $84,12 | 597,40K |
| 2026-05-27 | $86,12 | +1,64 % | $85,00 | $86,31 | $84,74 | 777,50K |
| 2026-05-26 | $84,73 | +1,58 % | $83,74 | $85,27 | $83,43 | 547,50K |