49,563€
-0,91%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 49,77 | 49,87 | 49,38 | 49,38 | -1,28% | 36,00 |
| 10.06.2026 | 48,99 | 50,61 | 48,48 | 50,02 | 2,74% | 458,00 |
| 09.06.2026 | 49,82 | 50,00 | 48,18 | 48,69 | -2,53% | 1.108,00 |
| 08.06.2026 | 50,64 | 50,78 | 49,50 | 49,95 | 0,82% | 355,00 |
| 05.06.2026 | 50,41 | 50,81 | 49,48 | 49,54 | -1,37% | 1.081,00 |
| 04.06.2026 | 51,48 | 51,48 | 49,99 | 50,23 | -2,82% | 2.207,00 |
| 03.06.2026 | 50,88 | 52,16 | 50,75 | 51,69 | 1,42% | 791,00 |
| 02.06.2026 | 50,42 | 51,10 | 49,68 | 50,96 | 0,57% | 5.319,00 |
| 01.06.2026 | 48,72 | 51,57 | 48,60 | 50,67 | 4,86% | 374,00 |
| 29.05.2026 | 48,91 | 49,31 | 47,99 | 48,32 | -2,01% | 383,00 |
| 28.05.2026 | 50,26 | 50,27 | 48,92 | 49,31 | 0,18% | 244,00 |
| 27.05.2026 | 49,28 | 49,82 | 47,73 | 49,23 | -0,72% | 211.440,00 |
| 26.05.2026 | 49,44 | 50,84 | 49,28 | 49,58 | 1,50% | 353,00 |
| 25.05.2026 | 50,56 | 50,56 | 47,85 | 48,85 | -3,84% | 913,00 |
| 22.05.2026 | 50,56 | 51,06 | 49,99 | 50,80 | 0,14% | 789,00 |
| 21.05.2026 | 50,81 | 52,39 | 49,92 | 50,73 | 0,17% | 2.347,00 |
| 20.05.2026 | 52,19 | 52,80 | 50,64 | 50,65 | -3,38% | 4.333,00 |
| 19.05.2026 | 51,18 | 52,45 | 51,01 | 52,42 | 2,47% | 889,00 |
| 18.05.2026 | 51,77 | 51,80 | 50,08 | 51,15 | 0,24% | 1.058,00 |
| 15.05.2026 | 48,91 | 51,06 | 48,86 | 51,03 | 4,54% | 66.148,00 |
| 14.05.2026 | 47,83 | 49,05 | 47,60 | 48,81 | 1,68% | 71.468,00 |
| 13.05.2026 | 47,52 | 48,12 | 47,39 | 48,01 | 0,05% | 1.007,00 |
| 12.05.2026 | 46,97 | 48,07 | 46,96 | 47,98 | 2,41% | 361,00 |
| 11.05.2026 | 45,98 | 47,10 | 45,53 | 46,85 | 3,65% | 498,00 |
| 08.05.2026 | 46,19 | 46,34 | 45,14 | 45,20 | -1,40% | 163,00 |
| 07.05.2026 | 46,86 | 47,50 | 45,20 | 45,84 | -2,31% | 152.908,00 |
| 06.05.2026 | 49,61 | 49,80 | 45,90 | 46,93 | -7,57% | 3.218,00 |
| 05.05.2026 | 51,42 | 51,68 | 50,58 | 50,77 | -1,55% | 132,00 |
| 04.05.2026 | 50,12 | 51,69 | 49,00 | 51,57 | -0,17% | 1.150,00 |
| 30.04.2026 | 52,62 | 52,64 | 50,47 | 51,66 | -0,44% | 446,00 |
| 29.04.2026 | 49,98 | 52,04 | 49,93 | 51,89 | 3,83% | 27.752,00 |
| 28.04.2026 | 48,98 | 50,44 | 48,98 | 49,98 | 2,07% | 2.276,00 |
| 27.04.2026 | 48,74 | 49,38 | 48,53 | 48,97 | 0,71% | 803,00 |
| 24.04.2026 | 49,49 | 49,74 | 48,24 | 48,62 | -1,83% | 6.932,00 |
| 23.04.2026 | 49,05 | 49,71 | 48,55 | 49,53 | 1,62% | 1.830,00 |
| 22.04.2026 | 47,59 | 48,78 | 46,93 | 48,74 | 1,28% | 1.992,00 |
| 21.04.2026 | 46,23 | 48,16 | 45,97 | 48,12 | 4,46% | 1.964,00 |
| 20.04.2026 | 46,25 | 47,19 | 45,78 | 46,07 | 0,52% | 2.140,00 |
| 17.04.2026 | 48,06 | 48,41 | 43,99 | 45,83 | -4,99% | 3.598,00 |
| 16.04.2026 | 47,37 | 48,49 | 46,95 | 48,24 | 2,11% | 1.084,00 |
| 15.04.2026 | 46,97 | 47,82 | 46,52 | 47,24 | 0,38% | 831,00 |
| 14.04.2026 | 49,21 | 49,50 | 46,70 | 47,06 | -4,52% | 163.714,00 |
| 13.04.2026 | 51,80 | 52,02 | 48,83 | 49,29 | -0,37% | 12.739,00 |
| 10.04.2026 | 49,85 | 50,34 | 49,12 | 49,47 | -1,45% | 1.613,00 |
| 09.04.2026 | 51,71 | 52,12 | 49,70 | 50,20 | -2,27% | 1.544,00 |
| 08.04.2026 | 49,87 | 51,46 | 48,09 | 51,37 | -5,21% | 16.548,00 |
| 07.04.2026 | 54,93 | 55,58 | 53,96 | 54,19 | -0,49% | 1.720,00 |
| 02.04.2026 | 55,40 | 57,28 | 54,05 | 54,46 | 1,34% | 11.967,00 |
| 01.04.2026 | 55,40 | 56,35 | 52,66 | 53,74 | -4,16% | 9.964,00 |
| 31.03.2026 | 57,91 | 58,54 | 54,34 | 56,07 | -2,90% | 3.202,00 |
| 30.03.2026 | 57,63 | 58,55 | 56,99 | 57,75 | 1,96% | 4.163,00 |
| 27.03.2026 | 55,39 | 57,29 | 55,21 | 56,64 | 1,91% | 7.792,00 |
| 26.03.2026 | 53,96 | 55,89 | 53,67 | 55,58 | 3,80% | 4.586,00 |
| 25.03.2026 | 52,06 | 53,85 | 51,51 | 53,54 | 2,33% | 4.047,00 |
| 24.03.2026 | 52,18 | 53,66 | 51,40 | 52,32 | 0,96% | 3.822,00 |
| 23.03.2026 | 53,32 | 53,97 | 49,01 | 51,83 | -1,63% | 8.434,00 |
| 20.03.2026 | 51,30 | 53,14 | 51,16 | 52,69 | 2,40% | 19.587,00 |
| 19.03.2026 | 51,15 | 52,76 | 51,01 | 51,45 | 0,87% | 99.141,00 |
| 18.03.2026 | 49,24 | 51,11 | 48,85 | 51,01 | 1,81% | 7.998,00 |
| 17.03.2026 | 50,69 | 50,77 | 49,67 | 50,10 | 0,62% | 1.873,00 |
| 16.03.2026 | 50,68 | 51,44 | 49,47 | 49,79 | -1,75% | 3.570,00 |
| 13.03.2026 | 50,62 | 51,69 | 49,78 | 50,68 | -0,34% | 9.016,00 |
| 12.03.2026 | 48,30 | 51,34 | 47,70 | 50,86 | 6,07% | 9.050,00 |
| 11.03.2026 | 45,85 | 48,09 | 0,00 | 47,94 | 4,75% | 2.216,00 |
| 10.03.2026 | 45,65 | 46,38 | 44,63 | 45,77 | -2,24% | 5.571,00 |
| 09.03.2026 | 48,00 | 48,55 | 46,75 | 46,82 | 0,50% | 8.405,00 |
| 06.03.2026 | 45,96 | 47,69 | 45,95 | 46,59 | 1,45% | 217.567,00 |
| 05.03.2026 | 46,72 | 47,05 | 45,80 | 45,92 | -0,31% | 917,00 |
| 04.03.2026 | 45,77 | 46,47 | 44,83 | 46,07 | -0,35% | 5.994,00 |
| 03.03.2026 | 47,33 | 48,87 | 45,81 | 46,23 | 0,15% | 300.570,00 |
| 02.03.2026 | 47,61 | 49,10 | 45,53 | 46,16 | 3,24% | 8.708,00 |
| 27.02.2026 | 43,45 | 44,92 | 43,39 | 44,71 | 2,80% | 762,00 |
| 26.02.2026 | 42,99 | 44,07 | 42,19 | 43,49 | 1,32% | 319,00 |
| 25.02.2026 | 44,19 | 44,33 | 42,86 | 42,92 | -2,81% | 1.284,00 |
| 24.02.2026 | 44,46 | 44,74 | 43,41 | 44,17 | -0,24% | 855,00 |
| 23.02.2026 | 44,00 | 45,18 | 43,35 | 44,27 | 1,23% | 2.921,00 |
| 20.02.2026 | 43,79 | 44,40 | 42,91 | 43,73 | -0,48% | 5.199,00 |
| 19.02.2026 | 41,13 | 44,38 | 40,65 | 43,94 | 9,74% | 5.391,00 |
| 18.02.2026 | 38,74 | 40,22 | 38,74 | 40,04 | 3,40% | 812,00 |
| 17.02.2026 | 39,22 | 39,63 | 38,17 | 38,73 | -1,31% | 1.003,00 |
| 16.02.2026 | 38,81 | 39,45 | 38,79 | 39,24 | 0,99% | 281,00 |
| 13.02.2026 | 38,29 | 39,19 | 38,04 | 38,86 | 1,39% | 1.079,00 |
| 12.02.2026 | 39,84 | 40,16 | 37,84 | 38,33 | -3,87% | 1.362,00 |
| 11.02.2026 | 38,88 | 40,12 | 38,88 | 39,87 | 2,38% | 2.433,00 |
| 10.02.2026 | 39,18 | 39,35 | 38,69 | 38,94 | -0,65% | 51,00 |
| 09.02.2026 | 39,14 | 39,30 | 38,60 | 39,20 | 0,68% | 180,00 |
| 06.02.2026 | 38,33 | 39,21 | 37,80 | 38,93 | 1,71% | 3.070,00 |
| 05.02.2026 | 39,46 | 39,59 | 37,81 | 38,28 | -3,19% | 1.867,00 |
| 04.02.2026 | 38,16 | 39,61 | 37,93 | 39,54 | 3,25% | 2.984,00 |
| 03.02.2026 | 37,24 | 38,35 | 36,73 | 38,29 | 2,85% | 911,00 |
| 02.02.2026 | 36,81 | 37,72 | 36,73 | 37,23 | -2,92% | 2.998,00 |
| 30.01.2026 | 37,83 | 38,36 | 37,38 | 38,35 | 0,63% | 2.049,00 |
| 29.01.2026 | 37,37 | 39,23 | 37,37 | 38,11 | 1,57% | 1.718,00 |
| 28.01.2026 | 37,34 | 37,76 | 37,01 | 37,52 | 1,21% | 4.098,00 |
| 27.01.2026 | 37,00 | 37,51 | 36,64 | 37,07 | 0,06% | 4.612,00 |
| 26.01.2026 | 37,37 | 38,00 | 36,68 | 37,05 | -1,09% | 4.634,00 |
| 23.01.2026 | 36,77 | 37,84 | 36,77 | 37,46 | 1,79% | 1.423,00 |
| 22.01.2026 | 37,20 | 37,53 | 36,11 | 36,80 | -0,97% | 1.633,00 |
| 21.01.2026 | 36,04 | 37,48 | 36,04 | 37,16 | 3,02% | 3.325,00 |
| 20.01.2026 | 36,59 | 37,01 | 35,88 | 36,07 | -2,14% | 2.210,00 |