50,070€
-0,17%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 50,10 | 50,40 | 50,01 | 50,08 | -0,16% | - |
| 13.08.2026 | 50,90 | 50,94 | 49,57 | 50,16 | -1,30% | 17,00 |
| 12.08.2026 | 51,12 | 51,29 | 50,47 | 50,82 | -0,39% | 236,00 |
| 11.08.2026 | 50,76 | 51,62 | 50,29 | 51,02 | 0,46% | 70,00 |
| 10.08.2026 | 48,77 | 50,89 | 48,48 | 50,78 | 4,86% | 879,00 |
| 07.08.2026 | 48,64 | 48,83 | 47,68 | 48,43 | -0,86% | 68,00 |
| 06.08.2026 | 47,34 | 49,62 | 47,16 | 48,85 | 4,80% | 75,00 |
| 05.08.2026 | 47,60 | 48,20 | 46,46 | 46,61 | -2,01% | 243,00 |
| 04.08.2026 | 48,67 | 48,85 | 46,66 | 47,56 | -0,99% | 514,00 |
| 03.08.2026 | 49,30 | 49,30 | 47,61 | 48,04 | -2,94% | 152,00 |
| 31.07.2026 | 48,15 | 49,50 | 47,95 | 49,49 | 2,14% | 82,00 |
| 30.07.2026 | 48,80 | 49,33 | 47,51 | 48,46 | -0,66% | 316,00 |
| 29.07.2026 | 48,23 | 49,47 | 48,08 | 48,78 | 2,91% | 220,00 |
| 28.07.2026 | 48,29 | 48,73 | 47,16 | 47,40 | -2,02% | 661,00 |
| 27.07.2026 | 48,81 | 49,64 | 48,29 | 48,38 | -3,74% | 394,00 |
| 24.07.2026 | 50,91 | 50,93 | 49,90 | 50,26 | -0,72% | 387,00 |
| 23.07.2026 | 50,59 | 51,89 | 50,53 | 50,62 | 0,28% | 545,00 |
| 22.07.2026 | 49,60 | 50,66 | 49,43 | 50,48 | 2,15% | 422,00 |
| 21.07.2026 | 48,45 | 49,43 | 47,90 | 49,42 | 2,31% | 26,00 |
| 20.07.2026 | 48,07 | 49,05 | 47,03 | 48,30 | 1,04% | 188,00 |
| 17.07.2026 | 47,10 | 48,25 | 46,32 | 47,81 | 2,03% | 228,00 |
| 16.07.2026 | 46,65 | 47,39 | 46,51 | 46,85 | 0,01% | 189,00 |
| 15.07.2026 | 47,47 | 47,97 | 46,30 | 46,85 | -1,64% | 226,00 |
| 14.07.2026 | 48,40 | 48,78 | 47,10 | 47,63 | -1,04% | 293,00 |
| 13.07.2026 | 46,83 | 48,39 | 46,82 | 48,13 | 4,74% | 398,00 |
| 10.07.2026 | 45,63 | 46,46 | 45,35 | 45,95 | 0,43% | 1,00 |
| 09.07.2026 | 46,91 | 47,11 | 45,51 | 45,76 | -2,34% | 1,00 |
| 08.07.2026 | 45,37 | 48,17 | 45,11 | 46,85 | 3,41% | 2.031,00 |
| 07.07.2026 | 42,74 | 45,44 | 42,68 | 45,31 | 5,85% | 120,00 |
| 06.07.2026 | 42,74 | 43,17 | 42,32 | 42,80 | 1,32% | 420,00 |
| 03.07.2026 | 42,75 | 42,83 | 41,34 | 42,25 | -0,89% | 167,00 |
| 02.07.2026 | 42,19 | 42,78 | 41,87 | 42,63 | 1,28% | 540,00 |
| 01.07.2026 | 42,59 | 42,79 | 41,95 | 42,09 | -1,36% | 182,00 |
| 30.06.2026 | 43,07 | 43,61 | 42,60 | 42,67 | -0,80% | - |
| 29.06.2026 | 44,61 | 44,65 | 42,96 | 43,01 | -1,89% | 218,00 |
| 26.06.2026 | 44,71 | 44,72 | 43,78 | 43,84 | -2,86% | 1.756,00 |
| 25.06.2026 | 44,89 | 45,45 | 44,30 | 45,13 | 0,28% | 168,00 |
| 24.06.2026 | 46,07 | 46,07 | 44,37 | 45,01 | -2,14% | - |
| 23.06.2026 | 45,25 | 46,21 | 44,90 | 45,99 | 1,06% | 1.788,00 |
| 22.06.2026 | 45,92 | 45,94 | 44,72 | 45,51 | 1,12% | 476,00 |
| 19.06.2026 | 45,23 | 45,65 | 44,88 | 45,01 | -0,09% | 575,00 |
| 18.06.2026 | 46,35 | 46,35 | 44,59 | 45,05 | -2,28% | 4.773,00 |
| 17.06.2026 | 45,86 | 46,59 | 45,73 | 46,10 | -0,11% | 460,00 |
| 16.06.2026 | 46,98 | 47,04 | 45,98 | 46,15 | -2,15% | 112.334,00 |
| 15.06.2026 | 47,30 | 47,69 | 45,85 | 47,17 | -3,67% | 155.531,00 |
| 12.06.2026 | 47,83 | 49,53 | 47,06 | 48,96 | 1,53% | 2.960,00 |
| 11.06.2026 | 49,77 | 50,35 | 48,11 | 48,22 | -3,59% | 971,00 |
| 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 |