35,490€
0,10%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 47,60 | 47,86 | 46,22 | 46,47 | -2,49% | 769,00 |
| 24.02.2025 | 48,24 | 48,90 | 47,32 | 47,65 | -1,13% | 998,00 |
| 21.02.2025 | 49,60 | 49,87 | 48,17 | 48,19 | -2,88% | 2.072,00 |
| 20.02.2025 | 48,92 | 50,07 | 48,30 | 49,62 | 1,37% | 1.025,00 |
| 19.02.2025 | 46,24 | 49,99 | 46,17 | 48,95 | 4,32% | 2.469,00 |
| 18.02.2025 | 46,90 | 47,07 | 45,86 | 46,93 | 0,34% | 1.429,00 |
| 17.02.2025 | 46,05 | 47,00 | 46,05 | 46,77 | 1,94% | 862,00 |
| 14.02.2025 | 46,07 | 46,70 | 45,75 | 45,88 | 0,34% | 1.654,00 |
| 13.02.2025 | 46,19 | 46,36 | 45,65 | 45,73 | -0,60% | 2.930,00 |
| 12.02.2025 | 46,94 | 47,55 | 45,79 | 46,00 | -1,89% | 2.080,00 |
| 11.02.2025 | 46,90 | 47,67 | 46,86 | 46,89 | -0,07% | 1.133,00 |
| 10.02.2025 | 45,34 | 47,10 | 45,34 | 46,92 | 3,58% | 1.448,00 |
| 07.02.2025 | 45,39 | 45,58 | 45,01 | 45,30 | 0,23% | 282,00 |
| 06.02.2025 | 45,50 | 46,18 | 44,99 | 45,20 | -0,61% | 792,00 |
| 05.02.2025 | 45,84 | 45,84 | 45,05 | 45,48 | -0,78% | 13,00 |
| 04.02.2025 | 45,21 | 46,02 | 44,40 | 45,84 | 1,67% | 813,00 |
| 03.02.2025 | 44,75 | 46,19 | 44,75 | 45,08 | 0,20% | 571,00 |
| 31.01.2025 | 47,04 | 47,30 | 44,92 | 44,99 | -4,14% | 3.890,00 |
| 30.01.2025 | 46,96 | 47,16 | 46,61 | 46,94 | -0,09% | 452,00 |
| 29.01.2025 | 46,99 | 47,47 | 46,75 | 46,98 | 0,02% | 128,00 |
| 28.01.2025 | 47,19 | 47,85 | 46,70 | 46,97 | -0,59% | 209,00 |
| 27.01.2025 | 46,91 | 47,59 | 46,37 | 47,25 | 0,68% | 967,00 |
| 24.01.2025 | 48,30 | 48,45 | 46,91 | 46,93 | -2,82% | 271,00 |
| 23.01.2025 | 48,39 | 49,32 | 48,13 | 48,29 | 0,12% | 134,00 |
| 22.01.2025 | 48,47 | 48,85 | 47,96 | 48,23 | -0,59% | 953,00 |
| 21.01.2025 | 51,78 | 51,78 | 48,23 | 48,52 | -6,30% | 1.463,00 |
| 20.01.2025 | 50,44 | 52,25 | 50,34 | 51,78 | 2,38% | 1.882,00 |
| 17.01.2025 | 50,70 | 51,10 | 50,31 | 50,57 | -0,35% | 448,00 |
| 16.01.2025 | 51,19 | 51,37 | 50,39 | 50,75 | -0,79% | 297,00 |
| 15.01.2025 | 50,55 | 51,27 | 50,10 | 51,16 | 1,22% | 412,00 |
| 14.01.2025 | 51,46 | 51,68 | 50,35 | 50,54 | -2,13% | 494,00 |
| 13.01.2025 | 50,37 | 52,17 | 50,37 | 51,64 | 3,07% | 2.052,00 |
| 10.01.2025 | 49,83 | 51,17 | 49,83 | 50,10 | 0,54% | 873,00 |
| 09.01.2025 | 49,57 | 50,00 | 49,25 | 49,83 | 0,51% | 861,00 |
| 08.01.2025 | 49,93 | 50,40 | 49,08 | 49,58 | -0,58% | 982,00 |
| 07.01.2025 | 48,95 | 50,15 | 48,58 | 49,87 | 2,02% | 85,00 |
| 06.01.2025 | 49,01 | 49,92 | 48,70 | 48,88 | -0,30% | 1.274,00 |
| 03.01.2025 | 48,55 | 49,07 | 48,22 | 49,03 | 1,05% | 360,00 |
| 02.01.2025 | 46,71 | 49,41 | 46,71 | 48,52 | 3,90% | 1.452,00 |
| 30.12.2024 | 46,65 | 47,00 | 46,65 | 46,70 | 0,26% | 1.221,00 |
| 27.12.2024 | 46,48 | 47,04 | 45,98 | 46,58 | 0,23% | 762,00 |
| 23.12.2024 | 46,06 | 46,94 | 45,10 | 46,48 | 1,01% | 1.201,00 |
| 20.12.2024 | 45,38 | 46,34 | 43,96 | 46,01 | 5,02% | 4.372,00 |
| 19.12.2024 | 44,46 | 44,86 | 43,57 | 43,81 | -1,50% | 970,00 |
| 18.12.2024 | 44,35 | 45,08 | 44,16 | 44,48 | 0,29% | 1.287,00 |
| 17.12.2024 | 44,34 | 44,56 | 43,67 | 44,35 | 0,03% | 1.109,00 |
| 16.12.2024 | 45,33 | 45,80 | 44,14 | 44,34 | -2,17% | 1.260,00 |
| 13.12.2024 | 46,01 | 46,27 | 45,19 | 45,32 | -1,50% | 886,00 |
| 12.12.2024 | 46,16 | 46,37 | 45,61 | 46,02 | -0,30% | 330,00 |
| 11.12.2024 | 45,86 | 46,32 | 45,67 | 46,16 | 1,19% | 290,00 |
| 10.12.2024 | 46,00 | 46,39 | 45,25 | 45,61 | -1,13% | 927,00 |
| 09.12.2024 | 45,28 | 46,53 | 45,16 | 46,14 | 2,43% | 268,00 |
| 06.12.2024 | 45,88 | 46,23 | 44,69 | 45,04 | -1,84% | 791,00 |
| 05.12.2024 | 46,59 | 46,86 | 45,78 | 45,89 | -1,51% | 263,00 |
| 04.12.2024 | 47,92 | 48,11 | 46,32 | 46,59 | -2,80% | 1.122,00 |
| 03.12.2024 | 48,07 | 48,33 | 47,63 | 47,93 | -0,31% | 260,00 |
| 02.12.2024 | 47,79 | 48,57 | 47,64 | 48,08 | 0,62% | 846,00 |
| 29.11.2024 | 47,94 | 48,11 | 47,43 | 47,78 | -0,33% | 140,00 |
| 28.11.2024 | 47,58 | 48,48 | 47,58 | 47,94 | 0,75% | 144,00 |