36,483€
0,08%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 36,47 | 36,58 | 36,18 | 36,46 | 0,00% | 237,00 |
| 03.12.2025 | 36,12 | 36,78 | 35,80 | 36,46 | 0,94% | 457,00 |
| 02.12.2025 | 36,45 | 36,57 | 35,65 | 36,12 | -1,12% | 492,00 |
| 01.12.2025 | 36,38 | 36,79 | 35,92 | 36,52 | 0,90% | 316,00 |
| 28.11.2025 | 35,78 | 36,48 | 35,73 | 36,20 | 1,17% | 173,00 |
| 27.11.2025 | 35,77 | 36,06 | 35,68 | 35,78 | 0,00% | 170,00 |
| 26.11.2025 | 35,81 | 36,25 | 35,68 | 35,78 | -0,26% | 261,00 |
| 25.11.2025 | 35,87 | 36,20 | 35,29 | 35,87 | -0,43% | 20,00 |
| 24.11.2025 | 35,76 | 36,08 | 35,25 | 36,03 | 0,04% | 200,00 |
| 21.11.2025 | 35,75 | 36,10 | 35,09 | 36,01 | 0,01% | 244,00 |
| 20.11.2025 | 35,99 | 36,95 | 35,71 | 36,01 | -0,21% | 2.117,00 |
| 19.11.2025 | 36,73 | 36,73 | 35,42 | 36,08 | -1,74% | 325,00 |
| 18.11.2025 | 36,01 | 36,83 | 35,54 | 36,72 | 1,68% | 252,00 |
| 17.11.2025 | 36,75 | 36,96 | 35,91 | 36,11 | -1,88% | 651,00 |
| 14.11.2025 | 36,17 | 37,08 | 36,06 | 36,81 | 2,31% | 671,00 |
| 13.11.2025 | 36,19 | 36,52 | 35,77 | 35,98 | -0,80% | 2.002,00 |
| 12.11.2025 | 36,19 | 36,35 | 35,76 | 36,27 | 0,43% | 1.039,00 |
| 11.11.2025 | 35,90 | 37,41 | 35,77 | 36,11 | 0,31% | 2.108,00 |
| 10.11.2025 | 35,92 | 36,11 | 35,36 | 36,00 | 1,29% | 522,00 |
| 07.11.2025 | 34,88 | 35,63 | 34,82 | 35,54 | 1,99% | 507,00 |
| 06.11.2025 | 34,69 | 35,29 | 34,51 | 34,85 | 0,22% | 1.601,00 |
| 05.11.2025 | 34,91 | 35,20 | 34,66 | 34,77 | -0,49% | 309,00 |
| 04.11.2025 | 35,46 | 35,46 | 34,65 | 34,94 | -1,54% | 1.370,00 |
| 03.11.2025 | 35,86 | 36,00 | 35,05 | 35,49 | -0,75% | 502,00 |
| 31.10.2025 | 35,19 | 35,85 | 35,09 | 35,76 | 1,33% | 168,00 |
| 30.10.2025 | 34,90 | 35,73 | 34,20 | 35,29 | 0,92% | 680,00 |
| 29.10.2025 | 35,17 | 35,34 | 34,91 | 34,97 | -0,56% | 884,00 |
| 28.10.2025 | 36,31 | 36,31 | 35,00 | 35,16 | -3,31% | 907,00 |
| 27.10.2025 | 36,66 | 36,95 | 36,20 | 36,37 | -0,85% | 2.237,00 |
| 24.10.2025 | 36,85 | 37,21 | 36,57 | 36,68 | -1,03% | 1.357,00 |
| 23.10.2025 | 35,95 | 37,39 | 35,95 | 37,06 | 4,70% | 3.617,00 |
| 22.10.2025 | 35,46 | 35,89 | 35,22 | 35,39 | 0,67% | 1.888,00 |
| 21.10.2025 | 35,25 | 35,59 | 34,99 | 35,16 | -0,28% | 3.137,00 |
| 20.10.2025 | 35,14 | 35,58 | 35,08 | 35,26 | 0,73% | 1.392,00 |
| 17.10.2025 | 34,95 | 35,28 | 34,42 | 35,00 | 0,29% | 2.067,00 |
| 16.10.2025 | 36,01 | 36,21 | 34,67 | 34,90 | -3,14% | 1.693,00 |
| 15.10.2025 | 36,47 | 36,84 | 35,80 | 36,03 | -1,37% | 265,00 |
| 14.10.2025 | 36,72 | 36,79 | 35,90 | 36,53 | -0,45% | 2.094,00 |
| 13.10.2025 | 36,18 | 37,15 | 36,18 | 36,70 | 0,83% | 980,00 |
| 10.10.2025 | 38,55 | 38,72 | 36,39 | 36,39 | -5,41% | 1.496,00 |
| 09.10.2025 | 38,69 | 39,45 | 38,44 | 38,47 | -0,93% | 1.028,00 |
| 08.10.2025 | 38,88 | 39,14 | 38,40 | 38,83 | 0,14% | 693,00 |
| 07.10.2025 | 38,71 | 39,02 | 38,42 | 38,78 | 0,07% | 259,00 |
| 06.10.2025 | 38,33 | 39,26 | 38,21 | 38,75 | 1,41% | 1.540,00 |
| 03.10.2025 | 37,94 | 38,61 | 37,94 | 38,21 | 0,83% | 4.798,00 |
| 02.10.2025 | 40,63 | 41,81 | 37,42 | 37,90 | -6,81% | 4.412,00 |
| 01.10.2025 | 40,45 | 40,93 | 40,09 | 40,67 | 0,48% | 1.216,00 |
| 30.09.2025 | 40,97 | 41,43 | 39,54 | 40,47 | -1,17% | 646,00 |
| 29.09.2025 | 41,03 | 41,60 | 40,63 | 40,95 | 0,68% | 3.276,00 |
| 26.09.2025 | 40,29 | 41,48 | 40,15 | 40,68 | 1,04% | 1.659,00 |
| 25.09.2025 | 39,96 | 40,44 | 39,74 | 40,26 | 0,91% | 568,00 |
| 24.09.2025 | 39,41 | 40,42 | 39,33 | 39,90 | 1,39% | 1.585,00 |
| 23.09.2025 | 38,84 | 40,03 | 38,68 | 39,35 | 0,92% | 1.034,00 |
| 22.09.2025 | 39,29 | 39,56 | 38,62 | 38,99 | -1,13% | 204,00 |
| 19.09.2025 | 40,15 | 40,34 | 39,13 | 39,44 | -1,98% | 8.674,00 |
| 18.09.2025 | 39,98 | 40,42 | 39,69 | 40,24 | 0,57% | 1.187,00 |
| 17.09.2025 | 40,11 | 40,45 | 39,66 | 40,01 | -0,68% | 1.361,00 |
| 16.09.2025 | 38,64 | 40,35 | 38,50 | 40,28 | 4,22% | 825,00 |
| 15.09.2025 | 39,15 | 39,22 | 38,39 | 38,65 | -0,69% | 455,00 |
| 12.09.2025 | 39,16 | 39,75 | 38,90 | 38,92 | -0,70% | 60,00 |
| 11.09.2025 | 39,47 | 39,62 | 38,89 | 39,19 | -0,58% | 2.612,00 |
| 10.09.2025 | 38,58 | 39,48 | 38,41 | 39,42 | 2,03% | 9.873,00 |
| 09.09.2025 | 38,64 | 39,59 | 38,54 | 38,64 | 0,46% | 770,00 |
| 08.09.2025 | 39,12 | 39,54 | 38,10 | 38,46 | -1,82% | 1.517,00 |
| 05.09.2025 | 40,02 | 40,13 | 38,53 | 39,17 | -2,10% | 961,00 |
| 04.09.2025 | 39,73 | 40,21 | 39,31 | 40,01 | 0,65% | 767,00 |
| 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 |