43,615€
2,98%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 47,56 | 47,98 | 47,10 | 47,58 | 0,05% | 90,00 |
| 26.11.2024 | 48,06 | 48,40 | 47,28 | 47,56 | -1,05% | 131,00 |
| 25.11.2024 | 49,83 | 50,00 | 47,97 | 48,06 | -3,53% | 771,00 |
| 22.11.2024 | 49,20 | 50,10 | 49,08 | 49,82 | 1,26% | 4.308,00 |
| 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 |