37,523€
-0,12%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 32,63 | 33,49 | 31,36 | 33,23 | 2,02% | 4.850,00 |
| 10.04.2025 | 36,57 | 37,17 | 32,05 | 32,57 | -11,63% | 4.960,00 |
| 09.04.2025 | 31,75 | 37,27 | 31,31 | 36,85 | 11,97% | 3.155,00 |
| 08.04.2025 | 36,00 | 36,54 | 32,28 | 32,91 | -7,14% | 5.648,00 |
| 07.04.2025 | 37,07 | 37,20 | 32,70 | 35,45 | -4,53% | 7.373,00 |
| 04.04.2025 | 40,06 | 40,06 | 36,11 | 37,13 | -6,54% | 7.244,00 |
| 03.04.2025 | 44,86 | 44,86 | 39,72 | 39,73 | -12,68% | 3.154,00 |
| 02.04.2025 | 45,61 | 45,62 | 44,95 | 45,49 | -0,30% | 75,00 |
| 01.04.2025 | 45,64 | 45,88 | 44,99 | 45,63 | -0,14% | 2,00 |
| 31.03.2025 | 45,00 | 46,15 | 44,12 | 45,69 | 1,60% | 602,00 |
| 28.03.2025 | 45,87 | 46,00 | 44,57 | 44,98 | -1,89% | 131,00 |
| 27.03.2025 | 46,13 | 46,54 | 45,43 | 45,84 | -0,78% | 511,00 |
| 26.03.2025 | 45,46 | 46,82 | 45,27 | 46,20 | 1,78% | 489,00 |
| 25.03.2025 | 44,36 | 45,60 | 44,19 | 45,39 | 2,29% | 400,00 |
| 24.03.2025 | 44,22 | 44,97 | 43,95 | 44,37 | -0,07% | 30,00 |
| 21.03.2025 | 44,20 | 44,48 | 43,93 | 44,40 | 0,38% | 515,00 |
| 20.03.2025 | 44,09 | 44,45 | 43,61 | 44,23 | 0,18% | 102,00 |
| 19.03.2025 | 43,49 | 44,55 | 43,45 | 44,15 | 1,54% | 345,00 |
| 18.03.2025 | 43,37 | 43,83 | 42,86 | 43,49 | 0,43% | 383,00 |
| 17.03.2025 | 42,55 | 43,51 | 42,55 | 43,30 | 1,35% | 315,00 |
| 14.03.2025 | 42,06 | 42,93 | 41,90 | 42,73 | 1,93% | 1.130,00 |
| 13.03.2025 | 42,39 | 42,99 | 41,42 | 41,92 | -1,14% | 1.267,00 |
| 12.03.2025 | 42,48 | 42,93 | 42,05 | 42,40 | -0,39% | 1,00 |
| 11.03.2025 | 43,42 | 43,92 | 42,17 | 42,56 | -2,55% | 4.275,00 |
| 10.03.2025 | 43,25 | 44,03 | 42,99 | 43,68 | -0,05% | 601,00 |
| 07.03.2025 | 42,45 | 43,79 | 42,25 | 43,70 | 3,17% | 335,00 |
| 06.03.2025 | 42,07 | 42,83 | 41,47 | 42,35 | 0,37% | 1.055,00 |
| 05.03.2025 | 43,92 | 44,07 | 41,52 | 42,20 | -3,93% | 3.537,00 |
| 04.03.2025 | 44,00 | 44,65 | 43,01 | 43,92 | -0,63% | 2.510,00 |
| 03.03.2025 | 47,02 | 47,64 | 43,81 | 44,20 | -6,16% | 1.777,00 |
| 28.02.2025 | 46,73 | 47,13 | 45,89 | 47,10 | 0,80% | 448,00 |
| 27.02.2025 | 46,32 | 47,42 | 46,31 | 46,73 | 1,01% | 571,00 |
| 26.02.2025 | 46,46 | 46,88 | 46,04 | 46,27 | -0,43% | 496,00 |