43,040$
-0,76%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 46,76 | 46,77 | 45,94 | 46,37 | -0,60% | 13.459.520,00 |
| 31.01.2025 | 48,19 | 48,21 | 46,60 | 46,65 | -4,64% | 18.133.610,00 |
| 30.01.2025 | 48,98 | 49,16 | 48,56 | 48,92 | 0,18% | 6.061.116,00 |
| 29.01.2025 | 48,74 | 49,20 | 48,58 | 48,83 | -0,35% | 5.732.780,00 |
| 28.01.2025 | 49,79 | 49,89 | 48,70 | 49,00 | -1,13% | 7.280.625,00 |
| 27.01.2025 | 49,21 | 50,01 | 49,03 | 49,56 | 0,55% | 9.337.355,00 |
| 24.01.2025 | 50,45 | 50,79 | 49,20 | 49,29 | -2,09% | 12.603.818,00 |
| 23.01.2025 | 50,40 | 51,24 | 50,13 | 50,34 | 0,28% | 8.269.151,00 |
| 22.01.2025 | 50,40 | 50,87 | 49,95 | 50,20 | -0,69% | 9.095.238,00 |
| 21.01.2025 | 51,45 | 51,59 | 50,24 | 50,55 | -2,73% | 13.416.682,00 |
| 17.01.2025 | 52,15 | 52,35 | 51,77 | 51,97 | -0,63% | 7.852.680,00 |
| 16.01.2025 | 52,30 | 52,78 | 51,94 | 52,30 | -0,76% | 6.188.123,00 |
| 15.01.2025 | 52,22 | 52,78 | 51,72 | 52,70 | 1,19% | 11.068.303,00 |
| 14.01.2025 | 52,44 | 52,84 | 51,86 | 52,08 | -1,14% | 8.000.303,00 |
| 13.01.2025 | 51,54 | 53,20 | 51,45 | 52,68 | 2,69% | 13.921.629,00 |
| 10.01.2025 | 52,20 | 52,54 | 51,20 | 51,30 | 0,21% | 10.917.154,00 |
| 08.01.2025 | 51,00 | 51,26 | 50,60 | 51,19 | -0,70% | 7.460.472,00 |
| 07.01.2025 | 50,99 | 51,93 | 50,66 | 51,55 | 1,54% | 9.785.295,00 |
| 06.01.2025 | 51,32 | 51,85 | 50,60 | 50,77 | 0,51% | 10.215.482,00 |
| 03.01.2025 | 50,01 | 50,55 | 49,65 | 50,51 | 1,41% | 10.633.345,00 |
| 02.01.2025 | 50,06 | 50,82 | 49,57 | 49,81 | 0,81% | 11.808.248,00 |
| 31.12.2024 | 48,55 | 49,68 | 48,48 | 49,41 | 1,96% | 10.556.393,00 |
| 30.12.2024 | 48,89 | 49,04 | 48,31 | 48,46 | -0,21% | 10.123.489,00 |
| 27.12.2024 | 48,20 | 49,05 | 48,03 | 48,56 | 0,75% | 11.712.095,00 |
| 26.12.2024 | 48,15 | 48,69 | 47,49 | 48,20 | 0,17% | 11.254.646,00 |
| 24.12.2024 | 47,97 | 48,44 | 47,29 | 48,12 | 0,59% | 5.786.870,00 |
| 23.12.2024 | 48,00 | 48,00 | 46,80 | 47,84 | 1,51% | 16.857.599,00 |
| 20.12.2024 | 46,25 | 48,00 | 45,65 | 47,13 | 3,90% | 29.108.344,00 |