Occidental Petroleum Corp.
[WKN: 851921 | ISIN: US6745991058]
Aktienkurse
42,600$ -1,30%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid: Ask:

Aktienkurse zur Occidental Petroleum Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
02.06.2025 41,79 42,04 41,00 41,44 1,62% 7.974.965,00
30.05.2025 41,11 41,15 40,51 40,78 -1,64% 8.839.827,00
29.05.2025 41,39 41,51 40,89 41,46 0,83% 5.922.567,00
28.05.2025 41,83 42,05 41,05 41,12 -1,20% 6.695.266,00
27.05.2025 41,50 41,65 41,06 41,62 0,80% 7.657.105,00
23.05.2025 40,58 41,42 40,41 41,29 0,51% 6.511.722,00
22.05.2025 40,83 41,33 40,16 41,08 -0,12% 8.571.676,00
21.05.2025 41,94 41,94 41,11 41,13 -1,84% 11.216.571,00
20.05.2025 42,34 42,36 41,72 41,90 -0,97% 5.850.028,00
19.05.2025 42,53 42,55 41,89 42,31 -1,70% 8.286.184,00
16.05.2025 43,70 43,80 42,66 43,04 -0,76% 7.527.233,00
15.05.2025 43,01 43,41 42,40 43,37 -1,03% 9.985.948,00
14.05.2025 43,88 44,06 43,61 43,82 -1,28% 8.639.799,00
13.05.2025 43,93 44,69 43,68 44,39 1,21% 12.568.224,00
12.05.2025 44,12 44,93 43,71 43,86 4,03% 17.840.718,00
09.05.2025 41,95 42,34 41,44 42,16 1,74% 11.634.018,00
08.05.2025 40,00 41,85 39,65 41,44 6,23% 22.478.598,00
07.05.2025 39,49 39,52 38,72 39,01 -0,69% 12.535.380,00
06.05.2025 39,30 39,86 38,97 39,28 1,21% 9.135.663,00
05.05.2025 39,70 39,71 38,75 38,81 -4,43% 15.321.600,00
02.05.2025 40,90 41,16 39,75 40,61 0,42% 10.561.818,00
01.05.2025 39,32 40,82 39,23 40,44 2,61% 10.630.827,00
30.04.2025 39,62 39,66 38,87 39,41 -2,33% 11.000.223,00
29.04.2025 39,89 40,55 39,81 40,35 -0,39% 6.888.779,00
28.04.2025 40,24 40,83 40,18 40,51 0,37% 5.486.355,00
25.04.2025 39,96 40,44 39,78 40,36 -0,02% 6.379.626,00
24.04.2025 40,05 40,63 39,83 40,37 1,36% 7.724.926,00
23.04.2025 40,75 41,07 39,49 39,83 -0,35% 10.963.018,00
22.04.2025 39,60 40,37 39,23 39,97 2,43% 7.001.053,00
21.04.2025 39,10 39,10 38,36 39,02 -1,74% 8.461.220,00
17.04.2025 38,95 40,59 38,86 39,71 3,28% 13.297.471,00
16.04.2025 37,98 39,28 37,98 38,45 1,72% 11.341.179,00
15.04.2025 37,64 38,63 37,62 37,80 -0,26% 9.321.940,00
14.04.2025 38,77 38,77 37,41 37,90 0,61% 12.632.500,00
11.04.2025 36,70 37,95 35,67 37,67 3,29% 17.725.515,00
10.04.2025 38,67 38,68 35,83 36,47 -9,35% 26.324.764,00
09.04.2025 35,54 40,82 34,79 40,23 11,41% 39.968.451,00
08.04.2025 39,77 39,83 35,35 36,11 -6,81% 24.522.098,00
07.04.2025 38,93 40,81 37,67 38,75 -4,42% 26.694.186,00
04.04.2025 42,50 42,79 39,60 40,54 -7,65% 44.621.119,00
03.04.2025 46,50 47,06 43,78 43,90 -11,01% 24.867.545,00
02.04.2025 48,68 49,36 48,61 49,33 0,28% 6.014.306,00
01.04.2025 49,20 49,35 48,60 49,19 -0,34% 5.898.927,00
31.03.2025 48,41 49,78 48,41 49,36 1,09% 8.492.962,00
28.03.2025 49,47 49,49 48,23 48,83 -1,37% 7.864.762,00
27.03.2025 49,60 50,17 49,02 49,51 -0,48% 10.787.573,00
26.03.2025 49,52 50,47 49,28 49,75 1,51% 11.269.717,00
25.03.2025 48,33 49,29 48,27 49,01 2,27% 11.083.011,00
24.03.2025 47,75 48,55 47,56 47,92 -0,04% 10.100.212,00
21.03.2025 47,73 48,13 47,52 47,94 -0,04% 23.264.731,00
20.03.2025 47,63 48,16 47,17 47,96 0,00% 9.042.957,00
19.03.2025 47,56 48,48 47,56 47,96 0,65% 9.791.683,00
18.03.2025 47,70 47,85 46,93 47,65 0,83% 7.274.973,00
17.03.2025 46,53 47,51 46,51 47,26 1,57% 10.724.274,00
14.03.2025 45,75 46,72 45,61 46,53 2,38% 12.085.911,00
13.03.2025 45,81 46,64 44,96 45,45 -1,41% 11.473.115,00
12.03.2025 46,27 46,59 45,79 46,10 -0,39% 8.669.404,00
11.03.2025 47,50 47,98 46,10 46,28 -2,28% 11.351.021,00
10.03.2025 47,10 47,69 46,65 47,36 0,25% 12.488.920,00
07.03.2025 46,35 47,49 46,20 47,24 3,35% 11.290.951,00
06.03.2025 45,16 46,11 44,91 45,71 0,44% 10.711.156,00
05.03.2025 46,00 46,06 44,70 45,51 -2,19% 17.101.886,00
04.03.2025 46,24 47,42 45,22 46,53 0,17% 15.527.044,00
03.03.2025 49,15 49,40 45,87 46,45 -4,89% 24.653.386,00
28.02.2025 48,48 48,93 47,75 48,84 0,39% 12.551.456,00
27.02.2025 48,87 49,43 48,34 48,65 0,21% 10.370.318,00
26.02.2025 49,02 49,20 48,26 48,55 -0,70% 7.183.170,00
25.02.2025 49,81 49,96 48,57 48,89 -1,95% 11.034.016,00
24.02.2025 50,11 50,40 49,50 49,86 -1,11% 10.711.711,00
21.02.2025 51,73 51,99 50,39 50,42 -3,21% 13.737.942,00
20.02.2025 51,17 52,58 50,49 52,09 2,16% 14.179.369,00
19.02.2025 49,50 52,17 49,30 50,99 4,40% 27.240.598,00
18.02.2025 48,86 49,14 47,91 48,84 1,62% 15.377.520,00
14.02.2025 48,23 49,09 48,01 48,06 0,38% 10.436.054,00
13.02.2025 47,99 48,16 47,66 47,88 0,10% 8.550.079,00
12.02.2025 49,03 49,04 47,59 47,83 -1,60% 10.600.443,00
11.02.2025 48,72 49,32 48,53 48,61 0,48% 8.143.072,00
10.02.2025 47,10 48,54 47,10 48,38 3,42% 11.064.898,00
07.02.2025 47,00 47,08 46,64 46,78 -0,43% 6.735.541,00
06.02.2025 47,85 47,91 46,71 46,98 -0,80% 9.155.670,00
05.02.2025 47,52 47,52 46,97 47,36 -0,48% 8.233.247,00
04.02.2025 46,13 47,75 46,04 47,59 2,63% 10.976.867,00