39,730€
-3,77%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 41,17 | 41,36 | 39,48 | 39,75 | -3,72% | 2.085,00 |
| 02.09.2025 | 40,48 | 41,35 | 40,43 | 41,29 | 1,99% | 4.233,00 |
| 01.09.2025 | 40,72 | 40,76 | 40,21 | 40,48 | -0,63% | 834,00 |
| 29.08.2025 | 40,64 | 41,17 | 40,38 | 40,74 | 0,15% | 748,00 |
| 28.08.2025 | 40,13 | 40,74 | 39,95 | 40,68 | 0,89% | 314,00 |
| 27.08.2025 | 39,56 | 40,67 | 39,22 | 40,32 | 1,84% | 373,00 |
| 26.08.2025 | 39,94 | 39,94 | 39,08 | 39,59 | -0,98% | 633,00 |
| 25.08.2025 | 38,95 | 40,02 | 38,88 | 39,98 | 2,43% | 932,00 |
| 22.08.2025 | 38,49 | 39,36 | 38,35 | 39,03 | 1,72% | 163,00 |
| 21.08.2025 | 37,98 | 38,67 | 37,69 | 38,37 | 1,07% | 105,00 |
| 20.08.2025 | 37,68 | 38,10 | 37,42 | 37,97 | 0,58% | 1.003,00 |
| 19.08.2025 | 37,80 | 38,25 | 37,53 | 37,75 | -0,51% | 198,00 |
| 18.08.2025 | 38,31 | 38,31 | 37,41 | 37,94 | -0,45% | 41,00 |
| 15.08.2025 | 38,26 | 38,50 | 37,86 | 38,11 | -0,98% | 981,00 |
| 14.08.2025 | 38,19 | 38,50 | 37,76 | 38,49 | 0,75% | 428,00 |
| 13.08.2025 | 37,84 | 38,27 | 37,52 | 38,21 | 1,20% | 112,00 |
| 12.08.2025 | 37,69 | 38,41 | 37,52 | 37,75 | 0,18% | 267,00 |
| 11.08.2025 | 37,93 | 38,35 | 37,60 | 37,69 | -0,97% | 60,00 |
| 08.08.2025 | 37,42 | 38,37 | 37,23 | 38,05 | 1,78% | 659,00 |
| 07.08.2025 | 36,86 | 38,74 | 36,61 | 37,39 | 2,29% | 2.915,00 |
| 06.08.2025 | 37,14 | 37,70 | 36,29 | 36,55 | -1,81% | 865,00 |
| 05.08.2025 | 37,09 | 38,10 | 36,68 | 37,22 | 0,42% | 848,00 |
| 04.08.2025 | 38,01 | 38,12 | 36,86 | 37,07 | -1,34% | 1.463,00 |
| 01.08.2025 | 38,55 | 38,67 | 36,79 | 37,57 | -2,46% | 1.508,00 |
| 31.07.2025 | 38,62 | 39,23 | 38,27 | 38,52 | -1,07% | 122,00 |
| 30.07.2025 | 39,34 | 39,54 | 38,55 | 38,93 | -1,21% | 1.093,00 |
| 29.07.2025 | 38,96 | 39,53 | 38,66 | 39,41 | 0,31% | 205,00 |
| 28.07.2025 | 38,09 | 39,34 | 38,09 | 39,29 | 3,18% | 880,00 |
| 25.07.2025 | 37,97 | 38,33 | 37,77 | 38,08 | 0,28% | 796,00 |
| 24.07.2025 | 37,72 | 38,16 | 37,42 | 37,97 | 0,62% | 80,00 |
| 23.07.2025 | 37,09 | 37,83 | 37,09 | 37,73 | 1,77% | 241,00 |
| 22.07.2025 | 36,82 | 37,44 | 36,64 | 37,08 | 0,75% | 178,00 |
| 21.07.2025 | 37,53 | 37,65 | 36,74 | 36,80 | -1,94% | 360,00 |
| 18.07.2025 | 37,56 | 38,23 | 37,09 | 37,53 | -0,11% | 1.054,00 |
| 17.07.2025 | 36,67 | 37,63 | 36,57 | 37,57 | 2,48% | 92,00 |
| 16.07.2025 | 36,95 | 37,17 | 35,93 | 36,66 | -0,62% | 890,00 |
| 15.07.2025 | 38,68 | 38,68 | 36,67 | 36,89 | -4,65% | 630,00 |
| 14.07.2025 | 39,64 | 39,74 | 38,17 | 38,69 | -2,40% | 260,00 |
| 11.07.2025 | 39,17 | 39,73 | 38,56 | 39,64 | 1,10% | 1.149,00 |
| 10.07.2025 | 38,80 | 39,38 | 38,24 | 39,21 | 0,85% | 304,00 |
| 09.07.2025 | 38,96 | 39,25 | 38,62 | 38,88 | -0,28% | 1.082,00 |
| 08.07.2025 | 36,86 | 39,13 | 36,69 | 38,99 | 5,40% | 387,00 |
| 07.07.2025 | 37,20 | 37,64 | 36,57 | 37,00 | -0,42% | 304,00 |
| 04.07.2025 | 37,27 | 37,40 | 36,84 | 37,15 | -0,42% | 386,00 |
| 03.07.2025 | 37,10 | 37,57 | 36,55 | 37,31 | 0,33% | 1.264,00 |
| 02.07.2025 | 36,38 | 37,31 | 36,25 | 37,19 | 2,42% | 297,00 |
| 01.07.2025 | 35,57 | 36,75 | 35,33 | 36,31 | 1,78% | - |
| 30.06.2025 | 36,29 | 36,50 | 35,63 | 35,67 | -2,13% | - |
| 27.06.2025 | 36,87 | 37,10 | 36,18 | 36,45 | -1,13% | - |
| 26.06.2025 | 36,36 | 36,87 | 36,18 | 36,86 | 1,17% | - |
| 25.06.2025 | 36,60 | 36,84 | 36,33 | 36,44 | -0,43% | - |
| 24.06.2025 | 37,25 | 37,58 | 36,28 | 36,60 | -3,70% | 2.759,00 |
| 23.06.2025 | 42,00 | 42,00 | 37,68 | 38,00 | -4,22% | 6.996,00 |
| 20.06.2025 | 39,50 | 39,84 | 39,42 | 39,68 | -0,81% | 125,00 |
| 19.06.2025 | 39,57 | 40,85 | 39,25 | 40,00 | 1,21% | 6.576,00 |
| 18.06.2025 | 40,35 | 40,75 | 39,28 | 39,52 | -1,38% | 2.276,00 |
| 17.06.2025 | 39,13 | 40,60 | 39,13 | 40,08 | 2,25% | 4.152,00 |
| 16.06.2025 | 40,96 | 41,30 | 38,72 | 39,20 | -2,42% | 4.369,00 |
| 13.06.2025 | 38,70 | 41,76 | 38,70 | 40,17 | 3,93% | 11.632,00 |
| 12.06.2025 | 38,95 | 39,22 | 38,00 | 38,65 | -1,05% | 1.482,00 |
| 11.06.2025 | 38,44 | 39,15 | 38,14 | 39,06 | 1,71% | 693,00 |
| 10.06.2025 | 37,74 | 38,90 | 37,69 | 38,40 | 1,37% | 342,00 |
| 09.06.2025 | 37,36 | 38,17 | 37,20 | 37,88 | 1,40% | 1.215,00 |
| 06.06.2025 | 36,45 | 37,61 | 36,35 | 37,36 | 2,33% | 199,00 |
| 05.06.2025 | 36,72 | 37,44 | 36,35 | 36,51 | -0,66% | 160,00 |
| 04.06.2025 | 37,50 | 37,86 | 36,52 | 36,75 | -2,25% | 1.822,00 |
| 03.06.2025 | 36,31 | 37,82 | 36,02 | 37,60 | 3,86% | 75,00 |
| 02.06.2025 | 35,91 | 36,81 | 35,83 | 36,20 | 0,77% | 273,00 |
| 30.05.2025 | 36,57 | 36,71 | 35,69 | 35,93 | -1,49% | 127,00 |
| 29.05.2025 | 36,50 | 37,28 | 35,97 | 36,47 | 0,10% | 1.229,00 |
| 28.05.2025 | 36,72 | 37,21 | 36,38 | 36,43 | -0,78% | 696,00 |
| 27.05.2025 | 36,71 | 37,01 | 36,12 | 36,72 | 0,05% | 3.666,00 |
| 26.05.2025 | 36,19 | 36,95 | 36,18 | 36,70 | 0,99% | 1.793,00 |
| 23.05.2025 | 36,42 | 36,55 | 35,65 | 36,34 | -0,25% | 771,00 |
| 22.05.2025 | 36,37 | 36,64 | 35,57 | 36,44 | 0,25% | 1.106,00 |
| 21.05.2025 | 37,22 | 37,51 | 36,30 | 36,35 | -2,11% | 2.551,00 |
| 20.05.2025 | 37,68 | 37,79 | 37,00 | 37,13 | -1,34% | 744,00 |
| 19.05.2025 | 38,34 | 38,40 | 37,24 | 37,63 | -2,46% | 1.061,00 |
| 16.05.2025 | 38,74 | 39,17 | 38,21 | 38,58 | -0,46% | 2.046,00 |
| 15.05.2025 | 39,18 | 39,18 | 37,84 | 38,76 | -1,30% | 1.622,00 |
| 14.05.2025 | 39,61 | 39,98 | 38,89 | 39,27 | -1,00% | 940,00 |
| 13.05.2025 | 39,60 | 39,95 | 39,18 | 39,67 | 0,44% | 756,00 |
| 12.05.2025 | 37,63 | 40,34 | 37,48 | 39,50 | 5,49% | 3.018,00 |
| 09.05.2025 | 36,92 | 37,61 | 36,71 | 37,44 | 1,46% | 847,00 |
| 08.05.2025 | 34,49 | 37,29 | 34,49 | 36,90 | 6,89% | 2.822,00 |
| 07.05.2025 | 35,10 | 35,10 | 34,08 | 34,52 | -0,32% | 14.034,00 |
| 06.05.2025 | 34,42 | 35,40 | 34,34 | 34,63 | 0,93% | 2.629,00 |
| 05.05.2025 | 35,16 | 35,91 | 34,12 | 34,31 | -4,45% | 1.012,00 |
| 02.05.2025 | 35,47 | 36,26 | 34,96 | 35,91 | 3,23% | 979,00 |
| 30.04.2025 | 35,46 | 35,47 | 34,24 | 34,78 | -1,87% | 930,00 |
| 29.04.2025 | 35,71 | 35,71 | 34,97 | 35,45 | -0,16% | 1.122,00 |
| 28.04.2025 | 35,49 | 35,90 | 35,20 | 35,50 | -0,15% | 809,00 |
| 25.04.2025 | 35,43 | 35,95 | 35,09 | 35,56 | 0,28% | 459,00 |
| 24.04.2025 | 35,15 | 35,74 | 34,94 | 35,46 | 0,64% | 763,00 |
| 23.04.2025 | 35,05 | 36,18 | 34,79 | 35,23 | 0,68% | 4.288,00 |
| 22.04.2025 | 33,96 | 35,25 | 33,86 | 34,99 | 0,30% | 2.464,00 |
| 17.04.2025 | 34,06 | 35,78 | 33,86 | 34,89 | 3,29% | 524,00 |
| 16.04.2025 | 33,54 | 34,54 | 32,70 | 33,78 | 0,88% | 4.911,00 |
| 15.04.2025 | 33,36 | 34,22 | 33,20 | 33,48 | 0,25% | 667,00 |
| 14.04.2025 | 33,24 | 34,36 | 32,79 | 33,40 | 0,53% | 9.400,00 |