51,030$
2,24%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 50,13 | 51,16 | 50,05 | 51,03 | 2,24% | 15.376.423,00 |
| 26.09.2024 | 50,21 | 50,63 | 49,75 | 49,91 | -2,37% | 22.067.767,00 |
| 25.09.2024 | 51,92 | 52,36 | 51,03 | 51,12 | -2,44% | 11.046.694,00 |
| 24.09.2024 | 53,00 | 53,11 | 52,26 | 52,40 | 0,31% | 8.748.872,00 |
| 23.09.2024 | 51,85 | 52,87 | 51,64 | 52,24 | 1,16% | 9.532.672,00 |
| 20.09.2024 | 51,80 | 51,81 | 50,88 | 51,64 | -0,75% | 11.160.470,00 |
| 19.09.2024 | 52,63 | 52,72 | 51,90 | 52,03 | 0,54% | 10.708.856,00 |
| 18.09.2024 | 51,80 | 52,58 | 51,63 | 51,75 | -0,60% | 8.938.663,00 |
| 17.09.2024 | 51,28 | 52,14 | 51,21 | 52,06 | 1,50% | 11.205.608,00 |
| 16.09.2024 | 51,23 | 51,91 | 50,98 | 51,29 | 0,47% | 9.540.290,00 |
| 13.09.2024 | 51,20 | 51,81 | 50,95 | 51,05 | 0,12% | 12.108.002,00 |
| 12.09.2024 | 50,90 | 51,48 | 50,49 | 50,99 | 0,65% | 11.764.204,00 |
| 11.09.2024 | 51,51 | 51,51 | 49,91 | 50,66 | -1,42% | 16.821.712,00 |
| 10.09.2024 | 52,29 | 52,31 | 50,85 | 51,39 | -1,51% | 13.297.390,00 |
| 09.09.2024 | 52,15 | 52,77 | 52,06 | 52,18 | 0,29% | 10.846.299,00 |
| 06.09.2024 | 53,72 | 54,13 | 51,79 | 52,03 | -3,18% | 17.055.709,00 |
| 05.09.2024 | 55,05 | 55,06 | 53,60 | 53,74 | -1,63% | 13.774.189,00 |
| 04.09.2024 | 55,40 | 55,76 | 54,59 | 54,63 | -1,39% | 10.159.031,00 |
| 03.09.2024 | 56,22 | 56,23 | 55,28 | 55,40 | -2,77% | 14.720.799,00 |
| 30.08.2024 | 57,04 | 57,11 | 56,37 | 56,98 | -0,40% | 9.622.330,00 |
| 29.08.2024 | 57,00 | 57,57 | 56,41 | 57,21 | 0,76% | 9.361.440,00 |
| 28.08.2024 | 56,54 | 56,92 | 56,24 | 56,78 | -0,11% | 7.182.304,00 |
| 27.08.2024 | 57,34 | 57,46 | 56,54 | 56,84 | -0,92% | 8.215.194,00 |
| 26.08.2024 | 58,14 | 58,47 | 57,23 | 57,37 | 0,23% | 11.042.799,00 |
| 23.08.2024 | 56,68 | 57,26 | 56,39 | 57,24 | 2,03% | 11.953.902,00 |
| 22.08.2024 | 56,06 | 56,51 | 55,91 | 56,10 | 0,14% | 8.584.331,00 |
| 21.08.2024 | 56,58 | 56,72 | 55,75 | 56,02 | -0,27% | 13.154.170,00 |
| 20.08.2024 | 57,36 | 57,37 | 56,15 | 56,17 | -2,13% | 13.731.217,00 |
| 19.08.2024 | 57,91 | 58,20 | 57,31 | 57,39 | -0,38% | 10.684.124,00 |
| 16.08.2024 | 57,42 | 57,85 | 57,26 | 57,61 | -0,35% | 8.717.697,00 |
| 15.08.2024 | 57,23 | 57,93 | 57,15 | 57,81 | 1,53% | 10.179.274,00 |
| 14.08.2024 | 57,74 | 57,74 | 56,64 | 56,94 | -0,90% | 16.153.736,00 |
| 13.08.2024 | 57,88 | 57,95 | 56,97 | 57,46 | -2,58% | 22.455.307,00 |
| 12.08.2024 | 58,85 | 59,11 | 58,31 | 58,98 | 0,98% | 6.513.263,00 |
| 09.08.2024 | 58,64 | 58,65 | 57,77 | 58,41 | -0,21% | 7.557.263,00 |
| 08.08.2024 | 57,50 | 59,31 | 57,10 | 58,53 | 4,31% | 13.581.879,00 |
| 07.08.2024 | 57,19 | 57,20 | 56,06 | 56,11 | -0,04% | 9.490.355,00 |
| 06.08.2024 | 56,47 | 56,63 | 56,03 | 56,13 | -0,09% | 8.927.666,00 |
| 05.08.2024 | 55,50 | 56,69 | 55,04 | 56,18 | -2,58% | 13.301.741,00 |
| 02.08.2024 | 58,62 | 58,79 | 56,45 | 57,67 | -2,88% | 16.056.166,00 |
| 01.08.2024 | 60,86 | 60,98 | 58,77 | 59,38 | -2,37% | 9.354.614,00 |
| 31.07.2024 | 61,19 | 61,35 | 60,80 | 60,82 | 0,91% | 5.640.247,00 |
| 30.07.2024 | 60,09 | 60,43 | 59,79 | 60,27 | 0,15% | 5.757.756,00 |
| 29.07.2024 | 60,69 | 60,79 | 59,58 | 60,18 | -0,59% | 6.298.141,00 |
| 26.07.2024 | 60,60 | 60,76 | 59,96 | 60,54 | 0,02% | 5.079.824,00 |
| 25.07.2024 | 59,84 | 61,05 | 59,78 | 60,53 | 0,77% | 5.676.967,00 |
| 24.07.2024 | 60,63 | 60,88 | 59,91 | 60,07 | -0,56% | 5.519.569,00 |
| 23.07.2024 | 61,23 | 61,23 | 59,97 | 60,41 | -1,31% | 8.806.589,00 |
| 22.07.2024 | 62,53 | 62,55 | 61,13 | 61,21 | -3,04% | 9.804.777,00 |
| 19.07.2024 | 63,56 | 64,04 | 62,35 | 63,13 | -0,94% | 9.925.384,00 |
| 18.07.2024 | 63,36 | 64,76 | 63,11 | 63,73 | 0,92% | 8.878.274,00 |
| 17.07.2024 | 62,50 | 63,47 | 62,48 | 63,15 | 1,66% | 7.864.542,00 |
| 16.07.2024 | 61,50 | 62,41 | 61,24 | 62,12 | 0,19% | 4.986.481,00 |
| 15.07.2024 | 61,58 | 62,58 | 61,06 | 62,00 | 1,31% | 8.052.448,00 |
| 12.07.2024 | 61,75 | 61,92 | 61,07 | 61,20 | -0,46% | 5.076.471,00 |
| 11.07.2024 | 61,17 | 61,75 | 60,81 | 61,48 | 0,11% | 5.129.009,00 |
| 10.07.2024 | 61,05 | 61,49 | 60,86 | 61,41 | 0,64% | 5.178.738,00 |
| 09.07.2024 | 60,50 | 61,56 | 60,41 | 61,02 | 0,11% | 5.422.816,00 |
| 08.07.2024 | 61,40 | 61,99 | 60,92 | 60,95 | -1,36% | 6.252.171,00 |
| 05.07.2024 | 62,35 | 62,39 | 61,46 | 61,79 | -0,85% | 4.829.201,00 |
| 03.07.2024 | 62,33 | 62,54 | 61,87 | 62,32 | -0,06% | 4.119.048,00 |
| 02.07.2024 | 63,44 | 63,52 | 61,82 | 62,36 | -0,83% | 6.502.953,00 |
| 01.07.2024 | 63,26 | 63,58 | 62,52 | 62,88 | -0,24% | 5.270.204,00 |
| 28.06.2024 | 63,20 | 63,43 | 62,77 | 63,03 | 0,54% | 8.334.026,00 |
| 27.06.2024 | 63,31 | 63,40 | 62,46 | 62,69 | -0,29% | 4.704.064,00 |
| 26.06.2024 | 63,00 | 63,08 | 62,11 | 62,87 | -0,36% | 5.143.464,00 |
| 25.06.2024 | 63,08 | 63,21 | 62,55 | 63,10 | -0,24% | 5.970.655,00 |
| 24.06.2024 | 61,38 | 63,65 | 61,33 | 63,25 | 3,82% | 10.238.902,00 |
| 21.06.2024 | 62,69 | 62,77 | 60,72 | 60,92 | -2,43% | 21.175.108,00 |
| 20.06.2024 | 61,92 | 62,96 | 61,44 | 62,44 | 1,93% | 10.905.248,00 |
| 18.06.2024 | 61,03 | 61,60 | 60,83 | 61,26 | 1,76% | 10.427.081,00 |
| 17.06.2024 | 59,88 | 60,38 | 59,48 | 60,20 | 0,60% | 7.546.511,00 |
| 14.06.2024 | 59,85 | 59,87 | 59,13 | 59,84 | 0,07% | 8.441.596,00 |
| 13.06.2024 | 60,31 | 60,39 | 59,38 | 59,80 | -0,83% | 9.060.118,00 |
| 12.06.2024 | 61,10 | 61,26 | 60,01 | 60,30 | -0,51% | 7.359.108,00 |
| 11.06.2024 | 60,39 | 60,73 | 59,96 | 60,61 | 0,21% | 4.856.032,00 |
| 10.06.2024 | 60,01 | 60,54 | 59,74 | 60,48 | 1,68% | 7.779.804,00 |
| 07.06.2024 | 59,81 | 60,27 | 59,33 | 59,48 | -1,00% | 6.868.515,00 |
| 06.06.2024 | 59,75 | 60,11 | 59,52 | 60,08 | 0,40% | 5.009.641,00 |
| 05.06.2024 | 60,15 | 60,15 | 59,45 | 59,84 | -0,08% | 4.875.426,00 |
| 04.06.2024 | 60,01 | 60,01 | 59,00 | 59,89 | -1,12% | 6.849.840,00 |
| 03.06.2024 | 62,22 | 62,24 | 60,19 | 60,57 | -3,09% | 7.543.357,00 |
| 31.05.2024 | 61,33 | 62,59 | 61,33 | 62,50 | 2,11% | 7.919.742,00 |
| 30.05.2024 | 60,99 | 61,55 | 60,92 | 61,21 | 0,15% | 3.777.175,00 |
| 29.05.2024 | 62,06 | 62,06 | 60,76 | 61,12 | -1,75% | 6.675.225,00 |
| 28.05.2024 | 62,29 | 62,85 | 61,84 | 62,21 | 0,42% | 6.252.822,00 |
| 24.05.2024 | 62,20 | 62,48 | 61,75 | 61,95 | -0,02% | 4.616.691,00 |
| 23.05.2024 | 62,87 | 63,11 | 61,67 | 61,96 | -1,12% | 6.441.028,00 |
| 22.05.2024 | 63,10 | 63,17 | 62,19 | 62,66 | -1,09% | 5.730.242,00 |
| 21.05.2024 | 63,42 | 64,07 | 63,18 | 63,35 | -0,35% | 3.998.023,00 |
| 20.05.2024 | 63,66 | 63,75 | 63,00 | 63,57 | 0,25% | 4.749.504,00 |
| 17.05.2024 | 62,98 | 63,55 | 62,67 | 63,41 | 0,87% | 6.578.447,00 |
| 16.05.2024 | 63,37 | 63,57 | 62,72 | 62,86 | -0,82% | 5.304.559,00 |
| 15.05.2024 | 62,90 | 63,55 | 62,02 | 63,38 | 0,51% | 6.389.003,00 |
| 14.05.2024 | 62,89 | 63,29 | 62,67 | 63,06 | 0,24% | 4.689.127,00 |
| 13.05.2024 | 63,77 | 63,92 | 62,51 | 62,91 | -1,04% | 6.412.610,00 |
| 10.05.2024 | 64,48 | 64,70 | 63,44 | 63,57 | -1,04% | 6.516.353,00 |
| 09.05.2024 | 63,78 | 64,56 | 63,60 | 64,24 | 0,88% | 4.965.113,00 |
| 08.05.2024 | 63,94 | 64,67 | 63,44 | 63,68 | -2,14% | 9.050.382,00 |
| 07.05.2024 | 64,93 | 65,45 | 64,87 | 65,07 | 0,08% | 6.159.388,00 |