49,513€
-0,66%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 48,13 | 49,03 | 45,50 | 46,36 | 3,10% | 40.957,00 |
| 27.02.2026 | 43,54 | 45,02 | 43,48 | 44,97 | 3,17% | 9.839,00 |
| 26.02.2026 | 43,03 | 44,07 | 42,17 | 43,59 | 1,06% | 10.181,00 |
| 25.02.2026 | 44,05 | 44,22 | 42,87 | 43,13 | -2,35% | 12.353,00 |
| 24.02.2026 | 44,56 | 44,74 | 43,39 | 44,17 | -0,72% | 11.303,00 |
| 23.02.2026 | 43,42 | 45,20 | 43,28 | 44,49 | 1,11% | 10.699,00 |
| 20.02.2026 | 44,13 | 44,41 | 42,91 | 44,00 | 0,57% | 33.237,00 |
| 19.02.2026 | 41,14 | 44,37 | 41,12 | 43,75 | 6,22% | 29.263,00 |
| 18.02.2026 | 38,88 | 41,37 | 38,83 | 41,19 | 6,26% | 13.834,00 |
| 17.02.2026 | 39,10 | 39,70 | 38,16 | 38,76 | -1,17% | 8.346,00 |
| 16.02.2026 | 38,93 | 39,67 | 38,91 | 39,22 | 1,10% | 5.437,00 |
| 13.02.2026 | 38,37 | 39,19 | 37,98 | 38,80 | 1,24% | 8.799,00 |
| 12.02.2026 | 40,09 | 40,10 | 37,83 | 38,32 | -3,69% | 24.506,00 |
| 11.02.2026 | 38,99 | 40,12 | 38,98 | 39,79 | 2,23% | 11.388,00 |
| 10.02.2026 | 39,21 | 39,37 | 38,68 | 38,92 | -0,59% | 8.340,00 |
| 09.02.2026 | 38,91 | 39,31 | 38,59 | 39,15 | -0,03% | 6.723,00 |
| 06.02.2026 | 38,45 | 39,25 | 38,02 | 39,16 | 2,32% | 8.435,00 |
| 05.02.2026 | 39,26 | 39,61 | 37,77 | 38,28 | -2,92% | 10.752,00 |
| 04.02.2026 | 38,16 | 39,63 | 37,97 | 39,43 | 3,22% | 13.570,00 |
| 03.02.2026 | 36,98 | 38,39 | 36,74 | 38,20 | 2,83% | 9.118,00 |
| 02.02.2026 | 36,77 | 37,70 | 36,74 | 37,15 | -3,05% | 9.990,00 |
| 30.01.2026 | 37,94 | 38,37 | 37,37 | 38,32 | 0,82% | 15.936,00 |
| 29.01.2026 | 37,78 | 39,24 | 37,72 | 38,01 | 1,21% | 19.191,00 |
| 28.01.2026 | 37,35 | 37,77 | 37,19 | 37,55 | 1,46% | 7.564,00 |
| 27.01.2026 | 36,82 | 37,31 | 36,64 | 37,01 | 0,05% | 14.150,00 |
| 26.01.2026 | 37,70 | 37,88 | 36,67 | 36,99 | -0,88% | 12.595,00 |
| 23.01.2026 | 36,89 | 37,86 | 36,78 | 37,32 | 1,61% | 11.987,00 |
| 22.01.2026 | 37,44 | 37,48 | 36,10 | 36,73 | -1,39% | 10.322,00 |
| 21.01.2026 | 36,29 | 37,48 | 36,09 | 37,24 | 3,42% | 6.447,00 |
| 20.01.2026 | 36,63 | 36,81 | 35,88 | 36,01 | -2,44% | 6.183,00 |
| 19.01.2026 | 36,86 | 37,36 | 36,60 | 36,91 | 0,26% | 4.889,00 |
| 16.01.2026 | 37,29 | 37,61 | 36,76 | 36,82 | -1,07% | 12.694,00 |
| 15.01.2026 | 37,97 | 38,02 | 36,89 | 37,22 | -2,41% | 5.819,00 |
| 14.01.2026 | 37,14 | 38,77 | 37,04 | 38,13 | 2,58% | 8.659,00 |
| 13.01.2026 | 36,72 | 37,90 | 36,57 | 37,18 | 1,53% | 18.141,00 |
| 12.01.2026 | 36,63 | 36,89 | 36,18 | 36,62 | -0,55% | 5.204,00 |
| 09.01.2026 | 37,05 | 37,69 | 36,69 | 36,82 | -0,66% | 20.570,00 |
| 08.01.2026 | 35,01 | 37,49 | 35,01 | 37,06 | 5,42% | 36.394,00 |
| 07.01.2026 | 35,53 | 35,89 | 34,84 | 35,15 | -1,65% | 7.491,00 |
| 06.01.2026 | 35,17 | 36,07 | 35,01 | 35,74 | 1,58% | 6.194,00 |
| 05.01.2026 | 37,05 | 37,32 | 34,50 | 35,19 | -2,70% | 15.018,00 |
| 02.01.2026 | 35,27 | 36,46 | 34,98 | 36,17 | 4,98% | 8.939,00 |
| 30.12.2025 | 34,38 | 34,53 | 34,36 | 34,45 | 0,37% | 2.069,00 |
| 29.12.2025 | 33,91 | 34,38 | 33,86 | 34,32 | 1,02% | 8.529,00 |
| 23.12.2025 | 34,22 | 34,34 | 33,73 | 33,97 | -0,77% | 6.345,00 |
| 22.12.2025 | 34,03 | 68,03 | 33,81 | 34,24 | 1,22% | 10.312,00 |
| 19.12.2025 | 34,07 | 34,29 | 33,80 | 33,83 | -0,22% | 6.077,00 |
| 18.12.2025 | 34,50 | 34,63 | 33,72 | 33,90 | -2,14% | 4.529,00 |
| 17.12.2025 | 33,42 | 34,81 | 33,42 | 34,64 | 4,47% | 5.331,00 |
| 16.12.2025 | 34,01 | 34,04 | 32,98 | 33,16 | -2,99% | 8.885,00 |
| 15.12.2025 | 35,07 | 35,17 | 33,87 | 34,18 | -2,30% | 11.062,00 |
| 12.12.2025 | 35,21 | 35,40 | 34,86 | 34,98 | -0,43% | 4.475,00 |
| 11.12.2025 | 35,47 | 35,50 | 34,82 | 35,14 | -1,57% | 5.082,00 |
| 10.12.2025 | 35,64 | 35,76 | 35,33 | 35,70 | -0,14% | 3.437,00 |
| 09.12.2025 | 35,41 | 35,93 | 35,32 | 35,75 | 0,48% | 1.667,00 |
| 08.12.2025 | 36,39 | 36,85 | 35,39 | 35,57 | -2,42% | 5.329,00 |
| 05.12.2025 | 36,60 | 37,12 | 36,41 | 36,46 | -0,50% | 2.081,00 |