49,313€
0,23%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,20 | 49,40 | 49,08 | 49,31 | 0,23% | 1.206,00 |
| 21.11.2024 | 48,24 | 49,46 | 48,11 | 49,20 | 2,02% | 1.068,00 |
| 20.11.2024 | 47,60 | 48,37 | 47,60 | 48,23 | 1,32% | 931,00 |
| 19.11.2024 | 48,03 | 48,27 | 47,29 | 47,60 | -0,91% | 180,00 |
| 18.11.2024 | 47,54 | 48,43 | 47,39 | 48,04 | 1,38% | 1.366,00 |
| 15.11.2024 | 48,02 | 48,05 | 47,20 | 47,38 | -1,27% | 2.886,00 |
| 14.11.2024 | 48,44 | 49,56 | 47,44 | 47,99 | -0,94% | 1.559,00 |
| 13.11.2024 | 47,61 | 48,70 | 45,79 | 48,45 | 1,75% | 2.124,00 |
| 12.11.2024 | 47,69 | 48,44 | 47,33 | 47,61 | -0,17% | 2.595,00 |
| 11.11.2024 | 47,15 | 47,97 | 46,88 | 47,69 | 1,15% | 3.876,00 |
| 08.11.2024 | 47,47 | 47,73 | 46,65 | 47,15 | -0,65% | 425,00 |
| 07.11.2024 | 47,90 | 48,22 | 47,15 | 47,46 | -0,94% | 1.179,00 |
| 06.11.2024 | 46,91 | 49,86 | 46,91 | 47,91 | 4,00% | 8.650,00 |
| 05.11.2024 | 46,45 | 46,66 | 45,79 | 46,07 | -0,81% | 789,00 |
| 04.11.2024 | 45,58 | 46,58 | 45,50 | 46,45 | 1,89% | 345,00 |
| 01.11.2024 | 46,03 | 46,58 | 45,56 | 45,58 | -0,96% | 1.866,00 |
| 31.10.2024 | 46,22 | 46,53 | 45,74 | 46,03 | -0,41% | 746,00 |
| 30.10.2024 | 46,34 | 46,75 | 46,09 | 46,22 | -0,28% | 300,00 |
| 29.10.2024 | 46,94 | 47,12 | 46,25 | 46,35 | -1,27% | 70,00 |
| 28.10.2024 | 47,77 | 47,77 | 46,33 | 46,94 | -1,73% | 1.740,00 |
| 25.10.2024 | 47,37 | 47,88 | 47,36 | 47,77 | 0,85% | 740,00 |
| 24.10.2024 | 47,58 | 48,03 | 47,34 | 47,37 | -0,46% | 135,00 |
| 23.10.2024 | 48,24 | 48,63 | 47,48 | 47,59 | -1,38% | 365,00 |
| 22.10.2024 | 47,96 | 48,65 | 47,81 | 48,25 | 0,62% | 1.093,00 |
| 21.10.2024 | 47,50 | 48,24 | 47,50 | 47,96 | 0,97% | 133,00 |
| 18.10.2024 | 47,78 | 47,98 | 47,06 | 47,50 | -0,61% | 770,00 |
| 17.10.2024 | 47,25 | 47,80 | 47,04 | 47,79 | 1,14% | 1.128,00 |
| 16.10.2024 | 47,38 | 47,76 | 47,19 | 47,25 | -0,28% | 405,00 |
| 15.10.2024 | 49,10 | 49,10 | 47,34 | 47,38 | -3,48% | 1.023,00 |
| 14.10.2024 | 49,97 | 50,21 | 49,01 | 49,09 | -1,74% | 436,00 |
| 11.10.2024 | 49,90 | 50,47 | 49,52 | 49,96 | 0,20% | 149,00 |
| 10.10.2024 | 49,27 | 50,33 | 49,23 | 49,86 | 1,23% | 3.790,00 |
| 09.10.2024 | 49,47 | 49,69 | 48,90 | 49,26 | -0,38% | 67,00 |
| 08.10.2024 | 50,92 | 50,95 | 49,02 | 49,45 | -2,89% | 1.033,00 |
| 07.10.2024 | 50,79 | 51,55 | 50,72 | 50,92 | 0,27% | 396,00 |
| 04.10.2024 | 49,63 | 50,92 | 49,55 | 50,79 | 2,30% | 1.503,00 |
| 03.10.2024 | 48,39 | 49,76 | 48,24 | 49,64 | 2,72% | 965,00 |
| 02.10.2024 | 48,21 | 49,13 | 47,38 | 48,33 | 0,22% | 1.659,00 |
| 01.10.2024 | 46,29 | 48,67 | 45,84 | 48,22 | 4,10% | 2.956,00 |
| 30.09.2024 | 45,68 | 46,66 | 45,18 | 46,33 | 1,23% | 1.266,00 |
| 27.09.2024 | 44,65 | 45,82 | 44,65 | 45,76 | 2,35% | 2.133,00 |
| 26.09.2024 | 46,02 | 46,10 | 44,50 | 44,71 | -2,87% | 2.854,00 |
| 25.09.2024 | 46,87 | 47,36 | 45,88 | 46,03 | -1,76% | 1.192,00 |
| 24.09.2024 | 47,00 | 47,77 | 46,77 | 46,86 | -0,31% | 751,00 |
| 23.09.2024 | 46,24 | 47,46 | 46,19 | 47,00 | 1,63% | 1.886,00 |
| 20.09.2024 | 46,61 | 46,80 | 45,62 | 46,25 | -0,77% | 800,00 |
| 19.09.2024 | 46,67 | 47,33 | 46,57 | 46,61 | -0,04% | 242,00 |
| 18.09.2024 | 46,89 | 47,07 | 46,44 | 46,63 | -0,58% | 665,00 |
| 17.09.2024 | 46,00 | 46,90 | 45,98 | 46,90 | 1,95% | 1.606,00 |
| 16.09.2024 | 46,14 | 46,62 | 45,84 | 46,00 | -0,34% | 517,00 |
| 13.09.2024 | 46,05 | 46,73 | 46,01 | 46,16 | 0,18% | 4.446,00 |
| 12.09.2024 | 46,00 | 46,66 | 45,76 | 46,08 | 0,16% | 185,00 |
| 11.09.2024 | 46,67 | 47,07 | 45,34 | 46,00 | -1,45% | 3.186,00 |
| 10.09.2024 | 47,40 | 47,68 | 46,14 | 46,68 | -1,52% | 511,00 |
| 09.09.2024 | 47,00 | 47,76 | 47,00 | 47,40 | 0,93% | 264,00 |
| 06.09.2024 | 48,43 | 48,91 | 46,73 | 46,96 | -3,07% | 980,00 |
| 05.09.2024 | 49,41 | 49,78 | 48,30 | 48,45 | -1,99% | 398,00 |
| 04.09.2024 | 50,19 | 50,45 | 49,27 | 49,43 | -1,52% | 550,00 |
| 03.09.2024 | 51,56 | 51,80 | 50,07 | 50,19 | -2,66% | 836,00 |
| 02.09.2024 | 51,43 | 51,83 | 51,01 | 51,56 | 0,07% | 52,00 |
| 30.08.2024 | 51,67 | 51,88 | 50,90 | 51,53 | -0,27% | 200,00 |
| 29.08.2024 | 51,03 | 51,95 | 50,85 | 51,67 | 1,29% | 1.600,00 |
| 28.08.2024 | 50,85 | 51,16 | 50,58 | 51,01 | 0,30% | 231,00 |
| 27.08.2024 | 51,39 | 51,71 | 50,60 | 50,85 | -1,05% | 880,00 |
| 26.08.2024 | 51,13 | 52,40 | 51,13 | 51,39 | 0,50% | 353,00 |
| 23.08.2024 | 50,50 | 51,17 | 50,50 | 51,14 | 1,24% | 549,00 |
| 22.08.2024 | 50,27 | 50,86 | 50,16 | 50,51 | 0,44% | 967,00 |
| 21.08.2024 | 50,54 | 51,03 | 49,97 | 50,29 | -0,49% | 1.654,00 |
| 20.08.2024 | 51,79 | 52,07 | 50,49 | 50,54 | -2,40% | 3.917,00 |
| 19.08.2024 | 52,26 | 52,59 | 51,71 | 51,79 | -0,96% | 2.198,00 |
| 16.08.2024 | 52,75 | 53,19 | 52,06 | 52,29 | -0,87% | 2.909,00 |
| 15.08.2024 | 51,83 | 52,78 | 51,76 | 52,75 | 1,79% | 274,00 |
| 14.08.2024 | 52,35 | 52,89 | 51,34 | 51,82 | -1,02% | 565,00 |
| 13.08.2024 | 53,98 | 54,20 | 52,07 | 52,35 | -3,02% | 362,00 |
| 12.08.2024 | 53,49 | 54,12 | 53,40 | 53,98 | 0,92% | 818,00 |
| 09.08.2024 | 53,72 | 54,01 | 52,91 | 53,49 | -0,43% | 587,00 |
| 08.08.2024 | 52,18 | 54,36 | 51,78 | 53,72 | 3,06% | 1.426,00 |
| 07.08.2024 | 51,40 | 52,67 | 51,33 | 52,13 | 1,43% | 1.870,00 |
| 06.08.2024 | 51,48 | 53,08 | 51,26 | 51,39 | -0,18% | 734,00 |
| 05.08.2024 | 52,85 | 52,85 | 49,50 | 51,49 | -2,64% | 1.522,00 |
| 02.08.2024 | 54,98 | 55,23 | 51,72 | 52,88 | -3,83% | 1.875,00 |
| 01.08.2024 | 56,39 | 56,69 | 54,44 | 54,99 | -2,29% | 195,00 |
| 31.07.2024 | 55,76 | 56,66 | 55,62 | 56,28 | 0,91% | 76,00 |
| 30.07.2024 | 55,52 | 55,90 | 55,33 | 55,77 | 0,34% | 257,00 |
| 29.07.2024 | 55,75 | 56,20 | 55,07 | 55,58 | -0,30% | 239,00 |
| 26.07.2024 | 55,74 | 56,17 | 55,24 | 55,74 | -0,24% | 170,00 |
| 25.07.2024 | 55,46 | 56,20 | 54,97 | 55,88 | 0,74% | 64,00 |
| 24.07.2024 | 55,69 | 56,10 | 55,16 | 55,47 | -0,39% | 8,00 |
| 23.07.2024 | 56,21 | 56,50 | 55,26 | 55,68 | -0,94% | 425,00 |
| 22.07.2024 | 57,81 | 58,00 | 56,15 | 56,21 | -2,77% | 206,00 |
| 19.07.2024 | 58,53 | 59,17 | 57,44 | 57,81 | -1,22% | 275,00 |
| 18.07.2024 | 57,83 | 59,35 | 57,76 | 58,53 | 1,11% | 375,00 |
| 17.07.2024 | 57,00 | 58,06 | 56,46 | 57,89 | 1,55% | 69,00 |
| 16.07.2024 | 56,97 | 57,36 | 56,36 | 57,00 | 0,04% | 343,00 |
| 15.07.2024 | 56,03 | 57,42 | 55,95 | 56,98 | 1,54% | 411,00 |
| 12.07.2024 | 56,55 | 56,82 | 56,03 | 56,11 | -0,78% | 190,00 |
| 11.07.2024 | 56,60 | 56,90 | 55,90 | 56,55 | -0,14% | 98,00 |
| 10.07.2024 | 56,44 | 56,78 | 56,21 | 56,63 | 0,33% | 40,00 |
| 09.07.2024 | 56,30 | 56,94 | 55,86 | 56,45 | 0,26% | 294,00 |
| 08.07.2024 | 56,95 | 57,18 | 56,25 | 56,30 | -1,23% | 1,00 |