51,210€
-5,55%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 49,50 | 51,49 | 48,05 | 51,18 | -5,61% | 164.244,00 |
| 07.04.2026 | 54,80 | 55,79 | 53,96 | 54,22 | -0,18% | 36.040,00 |
| 02.04.2026 | 55,40 | 57,28 | 54,12 | 54,32 | 1,12% | 61.444,00 |
| 01.04.2026 | 55,06 | 55,69 | 52,74 | 53,72 | -4,48% | 114.756,00 |
| 31.03.2026 | 57,64 | 58,55 | 54,37 | 56,24 | -2,95% | 69.003,00 |
| 30.03.2026 | 57,88 | 58,52 | 57,01 | 57,95 | 2,24% | 33.679,00 |
| 27.03.2026 | 55,06 | 57,27 | 55,06 | 56,68 | 2,27% | 48.886,00 |
| 26.03.2026 | 53,70 | 55,89 | 53,67 | 55,42 | 3,57% | 48.673,00 |
| 25.03.2026 | 51,52 | 53,79 | 51,46 | 53,51 | 2,59% | 37.362,00 |
| 24.03.2026 | 52,39 | 53,60 | 51,31 | 52,16 | 0,87% | 44.667,00 |
| 23.03.2026 | 53,15 | 53,97 | 49,40 | 51,71 | -2,03% | 84.338,00 |
| 20.03.2026 | 51,47 | 53,17 | 51,26 | 52,78 | 2,47% | 47.461,00 |
| 19.03.2026 | 51,25 | 52,68 | 51,01 | 51,51 | 0,80% | 55.173,00 |
| 18.03.2026 | 49,39 | 51,10 | 48,85 | 51,10 | 2,28% | 52.997,00 |
| 17.03.2026 | 49,81 | 50,87 | 49,70 | 49,96 | 0,49% | 32.968,00 |
| 16.03.2026 | 50,98 | 51,46 | 49,40 | 49,72 | -1,77% | 52.929,00 |
| 13.03.2026 | 50,85 | 51,73 | 49,80 | 50,61 | -0,82% | 62.471,00 |
| 12.03.2026 | 48,16 | 51,32 | 47,80 | 51,03 | 6,27% | 102.277,00 |
| 11.03.2026 | 46,00 | 48,09 | 45,70 | 48,02 | 5,09% | 40.897,00 |
| 10.03.2026 | 45,43 | 46,37 | 44,62 | 45,70 | -1,77% | 149.803,00 |
| 09.03.2026 | 47,90 | 48,90 | 46,46 | 46,52 | -0,46% | 99.498,00 |
| 06.03.2026 | 46,01 | 47,71 | 46,01 | 46,74 | 1,71% | 38.744,00 |
| 05.03.2026 | 46,51 | 47,00 | 45,81 | 45,95 | -0,40% | 25.536,00 |
| 04.03.2026 | 46,30 | 46,50 | 44,86 | 46,14 | -0,26% | 55.160,00 |
| 03.03.2026 | 47,29 | 48,92 | 45,80 | 46,26 | -0,12% | 94.361,00 |
| 02.03.2026 | 47,86 | 49,30 | 45,56 | 46,31 | 3,19% | 215.631,00 |
| 27.02.2026 | 43,39 | 44,94 | 43,39 | 44,88 | 3,01% | 24.439,00 |
| 26.02.2026 | 43,29 | 44,08 | 42,16 | 43,57 | 1,00% | 18.758,00 |
| 25.02.2026 | 44,10 | 44,20 | 42,84 | 43,14 | -2,31% | 13.384,00 |
| 24.02.2026 | 44,31 | 44,79 | 43,40 | 44,16 | -0,71% | 21.994,00 |
| 23.02.2026 | 43,70 | 45,19 | 43,40 | 44,48 | 1,19% | 42.726,00 |
| 20.02.2026 | 44,27 | 44,50 | 42,92 | 43,95 | 0,19% | 91.404,00 |
| 19.02.2026 | 40,40 | 44,37 | 40,40 | 43,87 | 9,50% | 111.414,00 |
| 18.02.2026 | 38,93 | 40,20 | 38,61 | 40,06 | 3,51% | 35.915,00 |
| 17.02.2026 | 39,30 | 39,69 | 38,15 | 38,70 | -1,71% | 11.571,00 |
| 16.02.2026 | 38,90 | 39,50 | 38,90 | 39,38 | 1,40% | 4.532,00 |
| 13.02.2026 | 38,41 | 39,15 | 38,02 | 38,83 | 1,36% | 9.743,00 |
| 12.02.2026 | 39,96 | 40,11 | 37,89 | 38,31 | -3,51% | 31.992,00 |
| 11.02.2026 | 38,70 | 40,10 | 38,70 | 39,71 | 2,14% | 24.476,00 |
| 10.02.2026 | 39,03 | 39,37 | 38,72 | 38,88 | -0,92% | 7.738,00 |
| 09.02.2026 | 39,00 | 39,31 | 38,64 | 39,24 | -0,03% | 10.272,00 |
| 06.02.2026 | 38,36 | 39,25 | 38,15 | 39,25 | 2,57% | 20.000,00 |
| 05.02.2026 | 39,55 | 39,60 | 37,89 | 38,26 | -3,26% | 31.883,00 |
| 04.02.2026 | 38,35 | 39,60 | 37,70 | 39,55 | 3,21% | 51.965,00 |
| 03.02.2026 | 36,77 | 38,35 | 36,77 | 38,32 | 2,98% | 23.416,00 |
| 02.02.2026 | 37,19 | 37,66 | 36,67 | 37,21 | -2,77% | 23.172,00 |
| 30.01.2026 | 37,66 | 38,27 | 37,39 | 38,27 | 0,74% | 22.342,00 |
| 29.01.2026 | 37,74 | 39,24 | 37,54 | 37,99 | 1,05% | 61.128,00 |
| 28.01.2026 | 36,98 | 37,74 | 36,98 | 37,60 | 1,54% | 20.953,00 |
| 27.01.2026 | 37,00 | 37,31 | 36,66 | 37,03 | 0,18% | 16.842,00 |
| 26.01.2026 | 38,00 | 38,00 | 36,75 | 36,96 | -1,07% | 42.228,00 |
| 23.01.2026 | 36,96 | 37,80 | 36,84 | 37,36 | 1,56% | 35.679,00 |
| 22.01.2026 | 37,42 | 37,59 | 36,15 | 36,79 | -1,24% | 19.012,00 |
| 21.01.2026 | 36,30 | 37,39 | 36,00 | 37,25 | 3,33% | 18.666,00 |
| 20.01.2026 | 36,80 | 37,00 | 35,94 | 36,05 | -2,57% | 23.273,00 |
| 19.01.2026 | 36,88 | 37,16 | 36,62 | 37,00 | 0,37% | 14.947,00 |
| 16.01.2026 | 37,47 | 37,60 | 36,73 | 36,86 | -0,95% | 12.951,00 |
| 15.01.2026 | 38,35 | 38,35 | 36,95 | 37,22 | -1,95% | 21.891,00 |
| 14.01.2026 | 37,30 | 38,78 | 37,02 | 37,96 | 2,02% | 36.999,00 |
| 13.01.2026 | 36,97 | 37,90 | 36,63 | 37,21 | 1,58% | 35.515,00 |
| 12.01.2026 | 37,00 | 37,00 | 36,20 | 36,63 | -0,69% | 25.548,00 |
| 09.01.2026 | 37,16 | 37,60 | 36,72 | 36,88 | -0,50% | 31.706,00 |
| 08.01.2026 | 35,21 | 37,42 | 35,01 | 37,07 | 5,27% | 43.264,00 |
| 07.01.2026 | 35,55 | 35,83 | 34,83 | 35,21 | -1,34% | 14.099,00 |
| 06.01.2026 | 35,40 | 36,00 | 34,91 | 35,69 | 1,45% | 17.376,00 |
| 05.01.2026 | 37,00 | 38,00 | 34,55 | 35,18 | -2,84% | 74.336,00 |
| 02.01.2026 | 34,94 | 36,43 | 34,91 | 36,21 | 5,31% | 28.190,00 |
| 30.12.2025 | 34,36 | 34,55 | 34,36 | 34,39 | 0,22% | 6.414,00 |
| 29.12.2025 | 33,67 | 34,40 | 33,67 | 34,31 | 0,90% | 32.109,00 |
| 23.12.2025 | 34,35 | 34,37 | 33,71 | 34,01 | -0,82% | 11.713,00 |
| 22.12.2025 | 34,00 | 34,30 | 33,66 | 34,29 | 1,18% | 49.952,00 |
| 19.12.2025 | 34,28 | 34,28 | 33,78 | 33,89 | -0,19% | 9.528,00 |
| 18.12.2025 | 34,73 | 34,73 | 33,76 | 33,95 | -2,23% | 9.375,00 |
| 17.12.2025 | 33,40 | 34,80 | 32,99 | 34,73 | 4,42% | 35.578,00 |
| 16.12.2025 | 34,26 | 34,26 | 33,01 | 33,26 | -2,82% | 39.768,00 |
| 15.12.2025 | 34,91 | 35,26 | 33,92 | 34,22 | -2,33% | 30.461,00 |
| 12.12.2025 | 35,15 | 35,43 | 34,85 | 35,04 | 0,09% | 4.596,00 |
| 11.12.2025 | 35,68 | 35,68 | 34,85 | 35,01 | -1,78% | 13.919,00 |
| 10.12.2025 | 35,37 | 35,80 | 35,28 | 35,64 | -0,52% | 7.664,00 |
| 09.12.2025 | 35,46 | 35,92 | 35,26 | 35,83 | 0,67% | 8.237,00 |
| 08.12.2025 | 36,31 | 37,10 | 35,45 | 35,59 | -2,91% | 17.438,00 |
| 05.12.2025 | 36,76 | 37,08 | 36,43 | 36,65 | 0,16% | 9.433,00 |
| 04.12.2025 | 36,72 | 36,72 | 36,34 | 36,59 | 0,48% | 4.884,00 |
| 03.12.2025 | 35,95 | 36,74 | 35,51 | 36,42 | 0,84% | 7.864,00 |
| 02.12.2025 | 36,29 | 36,58 | 35,72 | 36,11 | -1,45% | 12.335,00 |
| 01.12.2025 | 36,53 | 36,70 | 35,97 | 36,64 | 1,41% | 6.835,00 |
| 28.11.2025 | 36,00 | 36,47 | 35,58 | 36,13 | 1,20% | 8.006,00 |
| 27.11.2025 | 35,61 | 36,10 | 35,61 | 35,70 | -0,25% | 6.264,00 |
| 26.11.2025 | 35,56 | 36,16 | 35,51 | 35,79 | -0,17% | 5.633,00 |
| 25.11.2025 | 35,64 | 36,30 | 35,40 | 35,85 | -0,44% | 5.513,00 |
| 24.11.2025 | 35,65 | 36,10 | 35,35 | 36,01 | 0,31% | 18.199,00 |
| 21.11.2025 | 35,37 | 35,97 | 35,14 | 35,90 | 0,36% | 7.945,00 |
| 20.11.2025 | 35,80 | 36,97 | 35,77 | 35,77 | -0,76% | 7.862,00 |
| 19.11.2025 | 36,38 | 36,70 | 35,47 | 36,05 | -1,84% | 8.588,00 |
| 18.11.2025 | 35,71 | 36,75 | 35,61 | 36,72 | 1,77% | 4.015,00 |
| 17.11.2025 | 36,57 | 36,96 | 35,95 | 36,08 | -1,88% | 7.153,00 |
| 14.11.2025 | 36,36 | 37,05 | 36,06 | 36,77 | 2,37% | 9.792,00 |
| 13.11.2025 | 36,00 | 36,48 | 35,72 | 35,92 | -0,64% | 6.735,00 |
| 12.11.2025 | 36,30 | 36,30 | 35,78 | 36,15 | -0,01% | 8.941,00 |
| 11.11.2025 | 36,00 | 37,35 | 35,68 | 36,16 | 0,33% | 24.034,00 |