50,305€
-1,59%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 50,81 | 52,43 | 50,12 | 50,32 | -1,57% | 2.365,00 |
| 04.11.2026 | 53,50 | 53,69 | 50,30 | 51,12 | -5,21% | 6.034,00 |
| 03.11.2026 | 54,68 | 54,98 | 53,30 | 53,93 | -0,86% | 4.265,00 |
| 02.11.2026 | 56,80 | 56,80 | 54,06 | 54,40 | -4,86% | 3.222,00 |
| 30.10.2026 | 56,93 | 57,38 | 56,72 | 57,18 | 1,49% | 1.771,00 |
| 29.10.2026 | 56,78 | 57,00 | 55,63 | 56,34 | -0,16% | 1.407,00 |
| 28.10.2026 | 56,61 | 57,20 | 56,30 | 56,43 | 0,18% | 1.349,00 |
| 27.10.2026 | 57,40 | 57,69 | 56,20 | 56,33 | -1,71% | 1.593,00 |
| 26.10.2026 | 56,55 | 57,76 | 56,11 | 57,31 | 0,09% | 2.643,00 |
| 23.10.2026 | 56,01 | 58,03 | 55,85 | 57,26 | 2,76% | 3.361,00 |
| 22.10.2026 | 56,39 | 56,77 | 54,69 | 55,72 | -0,16% | 3.271,00 |
| 21.10.2026 | 56,08 | 56,47 | 55,25 | 55,81 | -0,20% | 2.203,00 |
| 20.10.2026 | 56,18 | 56,97 | 54,66 | 55,92 | 0,30% | 7.237,00 |
| 19.10.2026 | 55,32 | 56,23 | 54,76 | 55,75 | 0,56% | 2.694,00 |
| 16.10.2026 | 53,87 | 55,65 | 53,70 | 55,44 | 2,88% | 3.881,00 |
| 15.10.2026 | 53,86 | 54,24 | 53,76 | 53,89 | -2,16% | 1.811,00 |
| 14.10.2026 | 55,05 | 56,16 | 54,72 | 55,08 | -0,13% | 2.332,00 |
| 13.10.2026 | 54,82 | 55,25 | 54,11 | 55,15 | 0,69% | 2.507,00 |
| 12.10.2026 | 53,57 | 55,04 | 53,49 | 54,77 | 1,97% | 1.692,00 |
| 09.10.2026 | 53,48 | 54,43 | 53,23 | 53,71 | 0,06% | 2.853,00 |
| 08.10.2026 | 52,35 | 53,77 | 52,24 | 53,68 | 2,99% | 4.776,00 |
| 07.10.2026 | 52,04 | 52,92 | 51,56 | 52,12 | 0,58% | 2.608,00 |
| 06.10.2026 | 52,02 | 52,33 | 50,94 | 51,82 | -0,10% | 1.942,00 |
| 05.10.2026 | 51,60 | 52,93 | 51,23 | 51,87 | 0,35% | 1.761,00 |
| 02.10.2026 | 51,35 | 51,69 | 50,22 | 51,69 | 0,58% | 1.325,00 |
| 01.10.2026 | 48,94 | 51,49 | 48,90 | 51,39 | 5,18% | 4.287,00 |
| 30.09.2026 | 48,54 | 49,11 | 48,23 | 48,86 | 0,72% | 16.132,00 |
| 29.09.2026 | 49,71 | 49,71 | 48,27 | 48,51 | -1,67% | 5.268,00 |
| 28.09.2026 | 50,53 | 51,17 | 49,27 | 49,34 | -1,09% | 5.708,00 |
| 25.09.2026 | 50,45 | 50,72 | 49,68 | 49,88 | -2,14% | 1.317,00 |
| 24.09.2026 | 50,58 | 51,68 | 50,31 | 50,97 | 1,09% | 6.485,00 |
| 23.09.2026 | 49,19 | 50,87 | 49,17 | 50,42 | 2,43% | 1.390,00 |
| 22.09.2026 | 50,19 | 50,50 | 49,04 | 49,23 | -1,43% | 2.640,00 |
| 21.09.2026 | 51,02 | 51,09 | 49,68 | 49,94 | -2,51% | 2.323,00 |
| 18.09.2026 | 51,52 | 51,91 | 50,89 | 51,23 | -1,04% | 2.810,00 |
| 17.09.2026 | 51,89 | 52,01 | 50,80 | 51,77 | -0,09% | 1.825,00 |
| 16.09.2026 | 54,83 | 55,11 | 51,72 | 51,81 | -5,86% | 2.943,00 |
| 15.09.2026 | 53,87 | 55,27 | 53,52 | 55,04 | 2,55% | 14.108,00 |
| 14.09.2026 | 53,89 | 54,63 | 53,20 | 53,67 | 1,29% | 4.575,00 |
| 11.09.2026 | 52,79 | 53,03 | 51,89 | 52,98 | 0,57% | 4.567,00 |
| 10.09.2026 | 52,56 | 53,94 | 51,80 | 52,68 | -0,07% | 5.710,00 |
| 09.09.2026 | 52,15 | 53,40 | 52,08 | 52,72 | 0,95% | 3.421,00 |
| 08.09.2026 | 52,13 | 53,37 | 51,90 | 52,22 | 0,72% | 8.460,00 |
| 07.09.2026 | 51,65 | 52,07 | 51,37 | 51,85 | 0,26% | 2.600,00 |
| 04.09.2026 | 52,08 | 52,21 | 51,12 | 51,71 | -0,80% | 3.186,00 |
| 03.09.2026 | 52,37 | 52,94 | 51,95 | 52,13 | -0,81% | 1.375,00 |
| 02.09.2026 | 52,65 | 53,05 | 51,91 | 52,55 | -0,05% | 4.961,00 |
| 01.09.2026 | 52,00 | 52,94 | 51,81 | 52,58 | 1,48% | 8.632,00 |
| 31.08.2026 | 51,68 | 52,54 | 51,10 | 51,81 | 1,55% | 5.861,00 |
| 28.08.2026 | 50,77 | 51,13 | 50,54 | 51,02 | 0,49% | 1.682,00 |
| 27.08.2026 | 49,99 | 51,14 | 49,64 | 50,77 | 0,89% | 3.452,00 |
| 26.08.2026 | 49,69 | 50,61 | 49,39 | 50,32 | 1,01% | 2.243,00 |
| 25.08.2026 | 51,42 | 51,50 | 49,81 | 49,82 | -3,31% | 12.874,00 |
| 24.08.2026 | 52,28 | 52,47 | 50,91 | 51,52 | -1,80% | 3.314,00 |
| 21.08.2026 | 52,58 | 52,90 | 52,32 | 52,47 | -0,26% | 10.825,00 |
| 20.08.2026 | 53,01 | 53,22 | 52,55 | 52,60 | 2,36% | 850,00 |
| 19.08.2026 | 51,78 | 52,09 | 51,26 | 51,39 | 1,19% | 7.345,00 |
| 05.05.2026 | 51,55 | 51,66 | 50,58 | 50,78 | -1,48% | 12.078,00 |
| 04.05.2026 | 49,87 | 51,68 | 49,50 | 51,55 | -0,07% | 11.415,00 |
| 30.04.2026 | 52,45 | 52,48 | 50,46 | 51,58 | -0,86% | 18.012,00 |
| 29.04.2026 | 50,03 | 52,06 | 49,94 | 52,03 | 4,00% | 10.816,00 |
| 28.04.2026 | 49,26 | 50,45 | 49,09 | 50,02 | 2,38% | 8.558,00 |
| 27.04.2026 | 48,88 | 49,38 | 48,53 | 48,86 | 0,30% | 3.323,00 |
| 24.04.2026 | 49,48 | 49,74 | 48,24 | 48,71 | -1,56% | 7.303,00 |
| 23.04.2026 | 49,08 | 49,72 | 48,55 | 49,48 | 1,65% | 10.140,00 |
| 22.04.2026 | 47,24 | 48,78 | 47,12 | 48,68 | 1,71% | 5.685,00 |
| 21.04.2026 | 46,10 | 48,17 | 46,10 | 47,86 | 3,56% | 13.578,00 |
| 20.04.2026 | 47,09 | 47,14 | 45,77 | 46,21 | 1,16% | 6.914,00 |
| 17.04.2026 | 48,00 | 48,43 | 43,98 | 45,69 | -5,26% | 25.540,00 |
| 16.04.2026 | 47,33 | 48,48 | 47,17 | 48,22 | 1,98% | 16.577,00 |
| 15.04.2026 | 47,22 | 47,82 | 46,69 | 47,29 | 0,95% | 4.856,00 |
| 14.04.2026 | 49,02 | 49,20 | 46,70 | 46,84 | -4,93% | 19.502,00 |
| 13.04.2026 | 51,63 | 51,98 | 48,83 | 49,27 | -0,43% | 28.104,00 |
| 10.04.2026 | 49,86 | 50,35 | 49,12 | 49,48 | -0,40% | 11.134,00 |
| 09.04.2026 | 51,73 | 52,11 | 49,63 | 49,68 | -2,91% | 12.765,00 |
| 08.04.2026 | 49,69 | 51,47 | 48,09 | 51,17 | -5,51% | 38.245,00 |
| 07.04.2026 | 55,04 | 55,59 | 53,96 | 54,16 | -0,76% | 8.943,00 |
| 02.04.2026 | 55,59 | 57,28 | 53,98 | 54,57 | 2,06% | 19.218,00 |
| 01.04.2026 | 54,88 | 56,38 | 52,67 | 53,47 | -4,24% | 37.814,00 |
| 31.03.2026 | 57,73 | 58,54 | 54,34 | 55,84 | -3,51% | 26.278,00 |
| 30.03.2026 | 57,43 | 58,55 | 57,03 | 57,87 | 1,97% | 15.883,00 |
| 27.03.2026 | 55,64 | 57,29 | 55,60 | 56,75 | 1,94% | 15.139,00 |
| 26.03.2026 | 53,82 | 55,88 | 53,78 | 55,67 | 4,04% | 9.902,00 |
| 25.03.2026 | 51,94 | 53,85 | 51,51 | 53,51 | 2,66% | 9.575,00 |
| 24.03.2026 | 51,94 | 53,66 | 51,48 | 52,12 | 0,63% | 9.065,00 |
| 23.03.2026 | 53,60 | 53,79 | 49,04 | 51,80 | -1,67% | 29.665,00 |
| 20.03.2026 | 51,38 | 53,14 | 51,29 | 52,68 | 2,25% | 18.774,00 |
| 19.03.2026 | 51,36 | 52,75 | 51,05 | 51,52 | 1,14% | 13.751,00 |
| 18.03.2026 | 49,34 | 51,12 | 48,85 | 50,94 | 1,82% | 24.812,00 |
| 17.03.2026 | 50,82 | 50,91 | 49,67 | 50,03 | 0,61% | 28.607,00 |
| 16.03.2026 | 50,82 | 51,43 | 49,44 | 49,72 | -1,92% | 22.941,00 |
| 13.03.2026 | 50,88 | 51,69 | 49,77 | 50,70 | -0,57% | 13.529,00 |
| 12.03.2026 | 47,98 | 51,34 | 47,89 | 50,99 | 6,50% | 22.826,00 |
| 11.03.2026 | 45,80 | 48,04 | 45,75 | 47,88 | 4,64% | 13.526,00 |
| 10.03.2026 | 45,63 | 46,38 | 44,63 | 45,75 | 0,23% | 26.842,00 |
| 09.03.2026 | 48,07 | 48,66 | 45,60 | 45,65 | -2,24% | 42.474,00 |
| 06.03.2026 | 46,05 | 47,69 | 46,04 | 46,69 | 2,05% | 25.146,00 |
| 05.03.2026 | 46,57 | 47,05 | 45,74 | 45,75 | -0,85% | 22.162,00 |
| 04.03.2026 | 46,25 | 46,45 | 44,81 | 46,14 | -0,19% | 36.848,00 |
| 03.03.2026 | 47,47 | 48,88 | 45,81 | 46,23 | -0,28% | 19.636,00 |