42,570$
-0,72%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 43,01 | 43,18 | 42,53 | 42,57 | -0,72% | 7.098.120,00 |
| 23.10.2025 | 43,14 | 43,35 | 42,72 | 42,88 | 2,76% | 13.773.392,00 |
| 22.10.2025 | 41,19 | 41,86 | 40,90 | 41,73 | 2,00% | 10.906.948,00 |
| 21.10.2025 | 41,00 | 41,35 | 40,62 | 40,91 | -0,29% | 8.532.832,00 |
| 20.10.2025 | 40,96 | 41,46 | 40,84 | 41,03 | 0,32% | 8.774.655,00 |
| 17.10.2025 | 40,80 | 41,07 | 40,52 | 40,90 | -0,34% | 9.468.162,00 |
| 16.10.2025 | 41,99 | 42,09 | 40,51 | 41,04 | -2,01% | 10.414.929,00 |
| 15.10.2025 | 42,54 | 42,57 | 41,64 | 41,88 | -0,95% | 8.275.510,00 |
| 14.10.2025 | 41,80 | 42,53 | 41,52 | 42,28 | -0,33% | 8.977.800,00 |
| 13.10.2025 | 42,87 | 42,87 | 42,13 | 42,42 | 0,64% | 8.479.242,00 |
| 10.10.2025 | 44,12 | 44,13 | 42,15 | 42,15 | -5,32% | 16.922.668,00 |
| 09.10.2025 | 45,23 | 45,74 | 44,40 | 44,52 | -1,15% | 12.244.393,00 |
| 08.10.2025 | 45,40 | 45,46 | 44,66 | 45,04 | -0,64% | 7.564.555,00 |
| 07.10.2025 | 45,26 | 45,41 | 44,81 | 45,33 | -0,15% | 8.580.470,00 |
| 06.10.2025 | 45,00 | 45,98 | 44,65 | 45,40 | 2,65% | 12.913.744,00 |
| 02.10.2025 | 47,80 | 47,92 | 43,84 | 44,23 | -7,31% | 43.699.300,00 |
| 01.10.2025 | 47,46 | 47,99 | 47,13 | 47,72 | 0,99% | 9.713.758,00 |
| 30.09.2025 | 47,44 | 49,45 | 46,44 | 47,25 | -1,77% | 16.466.324,00 |
| 29.09.2025 | 48,25 | 48,88 | 47,69 | 48,10 | 1,33% | 18.378.242,00 |
| 26.09.2025 | 47,21 | 48,52 | 47,08 | 47,47 | 1,02% | 10.168.444,00 |
| 25.09.2025 | 46,66 | 47,21 | 46,46 | 46,99 | 0,21% | 7.365.997,00 |
| 24.09.2025 | 46,88 | 47,46 | 46,65 | 46,89 | 1,01% | 7.110.204,00 |
| 23.09.2025 | 46,00 | 47,24 | 46,00 | 46,42 | 1,44% | 8.987.740,00 |
| 22.09.2025 | 45,71 | 46,26 | 45,44 | 45,76 | -0,74% | 9.701.610,00 |
| 19.09.2025 | 47,23 | 47,36 | 45,98 | 46,10 | -2,66% | 14.045.710,00 |
| 18.09.2025 | 47,07 | 47,59 | 46,75 | 47,36 | 0,36% | 8.399.280,00 |
| 17.09.2025 | 47,26 | 47,99 | 46,95 | 47,19 | -1,19% | 8.876.641,00 |
| 16.09.2025 | 45,78 | 47,88 | 45,70 | 47,76 | 5,04% | 13.768.409,00 |
| 15.09.2025 | 45,85 | 45,94 | 45,18 | 45,47 | -0,44% | 5.687.803,00 |
| 12.09.2025 | 46,26 | 46,55 | 45,66 | 45,67 | -0,76% | 5.310.601,00 |
| 11.09.2025 | 45,70 | 46,26 | 45,59 | 46,02 | -0,63% | 5.050.205,00 |
| 10.09.2025 | 45,12 | 46,31 | 44,98 | 46,31 | 2,59% | 7.423.153,00 |
| 09.09.2025 | 45,60 | 46,29 | 45,11 | 45,14 | -0,53% | 5.953.810,00 |
| 08.09.2025 | 46,15 | 46,23 | 44,77 | 45,38 | -1,15% | 7.542.926,00 |
| 05.09.2025 | 46,10 | 46,24 | 45,23 | 45,91 | -1,50% | 9.803.298,00 |
| 04.09.2025 | 46,30 | 46,80 | 45,00 | 46,61 | 0,67% | 7.514.725,00 |
| 03.09.2025 | 47,64 | 48,08 | 46,05 | 46,30 | -3,64% | 9.398.012,00 |
| 02.09.2025 | 47,45 | 48,11 | 47,06 | 48,05 | 0,92% | 7.468.497,00 |
| 29.08.2025 | 47,55 | 48,03 | 47,44 | 47,61 | 0,21% | 5.796.567,00 |
| 28.08.2025 | 46,98 | 47,60 | 46,59 | 47,51 | 1,37% | 7.956.914,00 |
| 27.08.2025 | 45,89 | 47,13 | 45,87 | 46,87 | 1,80% | 8.500.885,00 |
| 26.08.2025 | 46,05 | 46,38 | 45,54 | 46,04 | -0,78% | 8.963.551,00 |
| 25.08.2025 | 45,73 | 46,49 | 45,54 | 46,40 | 1,24% | 8.513.154,00 |
| 22.08.2025 | 44,80 | 46,02 | 44,76 | 45,83 | 2,85% | 11.199.908,00 |
| 21.08.2025 | 44,10 | 44,91 | 43,81 | 44,56 | 0,66% | 6.387.040,00 |
| 20.08.2025 | 43,93 | 44,42 | 43,62 | 44,27 | 0,71% | 7.999.961,00 |
| 19.08.2025 | 44,05 | 44,66 | 43,71 | 43,96 | -0,57% | 7.257.650,00 |
| 18.08.2025 | 43,98 | 44,62 | 43,67 | 44,21 | -0,90% | 7.999.179,00 |
| 15.08.2025 | 44,69 | 45,07 | 44,34 | 44,61 | -0,36% | 8.751.536,00 |
| 14.08.2025 | 44,55 | 44,84 | 43,98 | 44,77 | 0,04% | 6.869.886,00 |
| 13.08.2025 | 44,04 | 44,79 | 43,88 | 44,75 | 1,36% | 7.936.809,00 |
| 12.08.2025 | 43,88 | 44,74 | 43,63 | 44,15 | 1,01% | 8.246.843,00 |
| 11.08.2025 | 43,90 | 44,45 | 43,62 | 43,71 | -1,38% | 8.847.483,00 |
| 08.08.2025 | 43,70 | 44,86 | 43,46 | 44,32 | 1,67% | 13.378.024,00 |
| 07.08.2025 | 43,90 | 45,13 | 43,52 | 43,59 | 2,47% | 19.175.402,00 |
| 06.08.2025 | 43,31 | 43,83 | 42,32 | 42,54 | -1,25% | 14.773.628,00 |
| 05.08.2025 | 43,10 | 43,13 | 42,45 | 43,08 | 0,51% | 7.942.762,00 |
| 04.08.2025 | 42,84 | 43,49 | 42,63 | 42,86 | -1,27% | 13.016.938,00 |
| 01.08.2025 | 43,47 | 43,73 | 42,53 | 43,41 | -1,21% | 14.337.488,00 |
| 31.07.2025 | 43,98 | 44,80 | 43,84 | 43,94 | -1,06% | 8.390.685,00 |
| 30.07.2025 | 45,15 | 45,23 | 44,04 | 44,41 | -2,31% | 7.851.675,00 |
| 29.07.2025 | 45,42 | 45,64 | 44,63 | 45,46 | -0,20% | 11.971.235,00 |
| 28.07.2025 | 45,10 | 45,61 | 45,03 | 45,55 | 1,88% | 7.629.632,00 |
| 25.07.2025 | 44,69 | 44,99 | 44,29 | 44,71 | 0,18% | 5.618.842,00 |
| 24.07.2025 | 44,33 | 44,88 | 44,09 | 44,63 | 0,43% | 7.423.564,00 |
| 23.07.2025 | 43,78 | 44,48 | 43,54 | 44,44 | 2,02% | 7.403.035,00 |
| 22.07.2025 | 43,11 | 43,83 | 43,04 | 43,56 | 1,30% | 7.718.158,00 |
| 21.07.2025 | 43,75 | 43,90 | 42,96 | 43,00 | -1,42% | 7.383.746,00 |
| 18.07.2025 | 44,02 | 44,55 | 43,26 | 43,62 | 0,16% | 11.706.965,00 |
| 17.07.2025 | 42,58 | 43,62 | 42,36 | 43,55 | 2,16% | 11.273.627,00 |
| 16.07.2025 | 42,90 | 43,06 | 42,05 | 42,63 | -0,14% | 13.597.782,00 |
| 15.07.2025 | 44,94 | 45,14 | 42,48 | 42,69 | -5,28% | 29.858.410,00 |
| 14.07.2025 | 45,96 | 45,96 | 44,59 | 45,07 | -2,68% | 10.931.312,00 |
| 11.07.2025 | 45,69 | 46,44 | 45,61 | 46,31 | 1,00% | 7.548.851,00 |
| 10.07.2025 | 45,21 | 45,95 | 44,73 | 45,85 | 0,61% | 7.616.755,00 |
| 09.07.2025 | 45,58 | 45,85 | 45,23 | 45,57 | -0,39% | 8.597.838,00 |
| 08.07.2025 | 43,31 | 45,87 | 43,31 | 45,75 | 5,54% | 15.678.374,00 |
| 07.07.2025 | 43,51 | 44,17 | 42,79 | 43,35 | -1,03% | 12.425.159,00 |
| 03.07.2025 | 43,75 | 44,06 | 43,65 | 43,80 | -0,30% | 4.579.235,00 |
| 02.07.2025 | 43,43 | 44,03 | 42,77 | 43,93 | 2,50% | 8.759.368,00 |
| 01.07.2025 | 42,07 | 43,24 | 41,65 | 42,86 | 2,02% | 10.044.026,00 |
| 30.06.2025 | 42,39 | 42,44 | 41,93 | 42,01 | -1,38% | 9.571.873,00 |
| 27.06.2025 | 43,30 | 43,31 | 42,33 | 42,60 | -1,30% | 19.938.796,00 |
| 26.06.2025 | 42,51 | 43,24 | 42,37 | 43,16 | 1,74% | 11.898.452,00 |
| 25.06.2025 | 42,43 | 42,84 | 42,11 | 42,42 | -0,14% | 13.508.996,00 |
| 24.06.2025 | 42,63 | 43,55 | 42,16 | 42,48 | -3,34% | 20.311.549,00 |
| 23.06.2025 | 46,89 | 47,33 | 43,60 | 43,95 | -3,68% | 27.237.200,00 |
| 20.06.2025 | 45,58 | 45,90 | 45,36 | 45,63 | 0,62% | 23.463.158,00 |
| 18.06.2025 | 46,26 | 46,81 | 45,13 | 45,35 | -1,37% | 15.678.165,00 |
| 17.06.2025 | 45,98 | 46,71 | 45,42 | 45,98 | 1,43% | 15.641.369,00 |
| 16.06.2025 | 46,09 | 46,58 | 44,85 | 45,33 | -2,41% | 19.448.788,00 |
| 13.06.2025 | 46,56 | 46,64 | 45,59 | 46,45 | 3,78% | 23.441.886,00 |
| 12.06.2025 | 44,47 | 44,77 | 44,05 | 44,76 | -0,18% | 9.642.763,00 |
| 11.06.2025 | 44,37 | 44,97 | 43,84 | 44,84 | 2,12% | 9.276.779,00 |
| 10.06.2025 | 43,44 | 44,42 | 43,31 | 43,91 | 1,55% | 9.125.541,00 |
| 09.06.2025 | 42,87 | 43,63 | 42,72 | 43,24 | 1,65% | 9.735.459,00 |
| 06.06.2025 | 42,13 | 42,84 | 42,13 | 42,54 | 1,72% | 6.838.237,00 |
| 05.06.2025 | 42,28 | 42,32 | 41,70 | 41,82 | -0,21% | 7.001.848,00 |
| 04.06.2025 | 42,66 | 43,22 | 41,71 | 41,91 | -1,83% | 11.558.482,00 |
| 03.06.2025 | 41,49 | 43,03 | 40,96 | 42,69 | 3,02% | 11.172.924,00 |