45,700€
2,35%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 45,27 | 46,08 | 44,74 | 45,73 | 2,42% | 16.023,00 |
| 26.09.2024 | 45,84 | 46,00 | 44,53 | 44,65 | -2,63% | 28.261,00 |
| 25.09.2024 | 46,98 | 47,04 | 45,86 | 45,86 | -2,02% | 10.660,00 |
| 24.09.2024 | 47,02 | 47,77 | 46,80 | 46,80 | -0,55% | 15.958,00 |
| 23.09.2024 | 46,21 | 47,42 | 46,20 | 47,06 | 1,91% | 9.980,00 |
| 20.09.2024 | 46,74 | 46,86 | 45,66 | 46,18 | -0,83% | 13.457,00 |
| 19.09.2024 | 47,00 | 47,35 | 46,57 | 46,57 | 0,06% | 10.202,00 |
| 18.09.2024 | 46,96 | 47,00 | 46,46 | 46,54 | -0,78% | 13.489,00 |
| 17.09.2024 | 46,32 | 46,92 | 45,97 | 46,90 | 1,85% | 10.186,00 |
| 16.09.2024 | 46,50 | 46,74 | 45,83 | 46,05 | -0,18% | 15.037,00 |
| 13.09.2024 | 45,92 | 46,74 | 45,92 | 46,14 | 0,17% | 7.572,00 |
| 12.09.2024 | 46,26 | 46,68 | 45,80 | 46,06 | 0,09% | 11.082,00 |
| 11.09.2024 | 46,46 | 47,07 | 45,44 | 46,02 | -1,14% | 20.854,00 |
| 10.09.2024 | 46,96 | 47,55 | 46,18 | 46,55 | -1,70% | 9.754,00 |
| 09.09.2024 | 47,34 | 47,79 | 47,20 | 47,35 | 0,74% | 9.188,00 |
| 06.09.2024 | 48,60 | 48,68 | 46,76 | 47,00 | -3,03% | 16.001,00 |
| 05.09.2024 | 49,81 | 49,81 | 48,33 | 48,47 | -1,82% | 12.995,00 |
| 04.09.2024 | 50,11 | 50,45 | 49,37 | 49,37 | -1,52% | 16.593,00 |
| 03.09.2024 | 51,61 | 51,85 | 50,11 | 50,13 | -2,30% | 7.942,00 |
| 02.09.2024 | 51,58 | 51,99 | 51,01 | 51,31 | -0,47% | 4.459,00 |
| 30.08.2024 | 51,96 | 51,96 | 51,08 | 51,55 | -0,52% | 3.794,00 |
| 29.08.2024 | 51,13 | 51,91 | 50,63 | 51,82 | 1,39% | 3.773,00 |
| 28.08.2024 | 50,83 | 51,25 | 50,60 | 51,11 | 0,53% | 5.235,00 |
| 27.08.2024 | 51,58 | 51,59 | 50,65 | 50,84 | -1,24% | 5.088,00 |
| 26.08.2024 | 51,49 | 52,41 | 51,09 | 51,48 | 0,76% | 10.089,00 |
| 23.08.2024 | 50,82 | 51,16 | 50,56 | 51,09 | 1,17% | 13.058,00 |
| 22.08.2024 | 50,60 | 50,99 | 50,27 | 50,50 | 0,48% | 8.090,00 |
| 21.08.2024 | 50,92 | 51,00 | 49,94 | 50,26 | -0,53% | 15.003,00 |
| 20.08.2024 | 51,61 | 51,99 | 50,52 | 50,53 | -2,36% | 12.213,00 |
| 19.08.2024 | 52,77 | 52,77 | 51,75 | 51,75 | -0,94% | 12.537,00 |
| 16.08.2024 | 52,94 | 53,47 | 52,07 | 52,24 | -0,84% | 6.858,00 |
| 15.08.2024 | 51,99 | 52,77 | 51,61 | 52,68 | 1,46% | 10.090,00 |
| 14.08.2024 | 52,76 | 52,89 | 51,33 | 51,92 | -0,54% | 10.144,00 |
| 13.08.2024 | 53,87 | 54,20 | 52,10 | 52,20 | -3,17% | 16.377,00 |
| 12.08.2024 | 53,90 | 54,15 | 53,56 | 53,91 | 0,58% | 12.659,00 |
| 09.08.2024 | 53,45 | 53,98 | 53,00 | 53,60 | -0,58% | 8.532,00 |
| 08.08.2024 | 52,17 | 54,25 | 51,76 | 53,91 | 4,94% | 9.903,00 |
| 07.08.2024 | 52,12 | 52,50 | 51,37 | 51,37 | -0,06% | 22.038,00 |
| 06.08.2024 | 51,99 | 52,80 | 51,28 | 51,40 | 0,71% | 12.268,00 |
| 05.08.2024 | 52,81 | 52,81 | 50,01 | 51,04 | -3,55% | 20.477,00 |
| 02.08.2024 | 54,61 | 55,10 | 51,72 | 52,92 | -3,87% | 20.696,00 |
| 01.08.2024 | 56,57 | 56,73 | 54,51 | 55,05 | -2,69% | 7.346,00 |
| 31.07.2024 | 55,81 | 56,61 | 55,81 | 56,57 | 1,22% | 2.490,00 |
| 30.07.2024 | 55,31 | 55,89 | 55,31 | 55,89 | 1,20% | 2.360,00 |
| 29.07.2024 | 56,25 | 56,25 | 55,18 | 55,23 | -0,88% | 3.135,00 |
| 26.07.2024 | 56,15 | 56,15 | 55,29 | 55,72 | -0,27% | 2.054,00 |
| 25.07.2024 | 55,11 | 56,14 | 54,96 | 55,87 | 0,79% | 5.737,00 |
| 24.07.2024 | 55,87 | 55,93 | 55,17 | 55,43 | -0,31% | 5.120,00 |
| 23.07.2024 | 56,08 | 56,54 | 55,30 | 55,60 | -1,10% | 7.124,00 |
| 22.07.2024 | 57,61 | 58,15 | 56,19 | 56,22 | -2,12% | 6.994,00 |
| 19.07.2024 | 58,58 | 59,10 | 57,40 | 57,44 | -1,96% | 7.219,00 |
| 18.07.2024 | 58,32 | 59,49 | 57,89 | 58,59 | 1,33% | 10.808,00 |
| 17.07.2024 | 57,10 | 58,01 | 56,61 | 57,82 | 1,40% | 6.124,00 |
| 16.07.2024 | 56,63 | 57,34 | 56,48 | 57,02 | -0,70% | 4.961,00 |
| 15.07.2024 | 56,47 | 57,42 | 55,99 | 57,42 | 2,41% | 7.279,00 |
| 12.07.2024 | 56,91 | 56,97 | 56,07 | 56,07 | -1,09% | 4.248,00 |
| 11.07.2024 | 56,51 | 57,00 | 56,15 | 56,69 | 0,00% | 3.010,00 |
| 10.07.2024 | 56,77 | 56,77 | 56,21 | 56,69 | 0,28% | 4.429,00 |
| 09.07.2024 | 56,21 | 56,95 | 55,93 | 56,53 | 0,23% | 2.560,00 |
| 08.07.2024 | 56,71 | 57,19 | 56,26 | 56,40 | -0,95% | 5.075,00 |
| 05.07.2024 | 58,19 | 58,19 | 56,80 | 56,94 | -1,81% | 7.223,00 |
| 04.07.2024 | 57,67 | 58,00 | 57,41 | 57,99 | 0,61% | 1.492,00 |
| 03.07.2024 | 57,92 | 58,48 | 57,36 | 57,64 | -0,71% | 3.988,00 |
| 02.07.2024 | 58,90 | 59,14 | 57,63 | 58,05 | -0,99% | 9.084,00 |
| 01.07.2024 | 59,13 | 59,13 | 58,38 | 58,63 | -0,37% | 7.239,00 |
| 28.06.2024 | 58,61 | 59,22 | 58,57 | 58,85 | 0,38% | 8.751,00 |
| 27.06.2024 | 59,00 | 59,14 | 58,41 | 58,63 | -0,54% | 3.217,00 |
| 26.06.2024 | 59,30 | 59,65 | 58,07 | 58,95 | 0,26% | 6.190,00 |
| 25.06.2024 | 59,18 | 59,30 | 58,41 | 58,80 | -0,27% | 5.685,00 |
| 24.06.2024 | 57,39 | 59,25 | 56,91 | 58,96 | 3,62% | 11.290,00 |
| 21.06.2024 | 58,89 | 58,89 | 56,90 | 56,90 | -2,77% | 8.117,00 |
| 20.06.2024 | 58,00 | 58,82 | 57,50 | 58,52 | 1,00% | 14.006,00 |
| 19.06.2024 | 57,49 | 58,52 | 57,31 | 57,94 | 1,47% | 21.655,00 |
| 18.06.2024 | 55,83 | 57,33 | 55,78 | 57,10 | 1,78% | 12.753,00 |
| 17.06.2024 | 56,09 | 56,17 | 55,61 | 56,10 | 0,74% | 2.339,00 |
| 14.06.2024 | 56,04 | 56,25 | 55,48 | 55,69 | 0,02% | 5.518,00 |
| 13.06.2024 | 55,64 | 55,99 | 55,28 | 55,68 | 0,11% | 3.321,00 |
| 12.06.2024 | 56,99 | 56,99 | 55,50 | 55,62 | -1,26% | 5.450,00 |
| 11.06.2024 | 56,75 | 57,00 | 55,89 | 56,33 | 0,61% | 7.249,00 |
| 10.06.2024 | 55,78 | 56,34 | 55,70 | 55,99 | 1,80% | 12.527,00 |
| 07.06.2024 | 55,01 | 55,73 | 55,00 | 55,00 | -0,09% | 3.497,00 |
| 06.06.2024 | 55,01 | 55,29 | 54,83 | 55,05 | 0,31% | 5.016,00 |
| 05.06.2024 | 55,00 | 55,55 | 54,66 | 54,88 | 0,09% | 7.706,00 |
| 04.06.2024 | 55,11 | 55,39 | 54,44 | 54,83 | -1,47% | 32.020,00 |
| 03.06.2024 | 57,01 | 57,80 | 55,33 | 55,65 | -3,23% | 12.602,00 |
| 31.05.2024 | 56,01 | 57,60 | 56,01 | 57,51 | 1,97% | 4.194,00 |
| 30.05.2024 | 56,96 | 56,97 | 56,20 | 56,40 | -0,44% | 4.278,00 |
| 29.05.2024 | 57,65 | 57,65 | 56,10 | 56,65 | -1,05% | 2.249,00 |
| 28.05.2024 | 57,16 | 57,68 | 56,98 | 57,25 | -0,05% | 9.150,00 |
| 27.05.2024 | 56,99 | 57,44 | 56,99 | 57,28 | 0,33% | 3.359,00 |
| 24.05.2024 | 57,19 | 57,57 | 56,95 | 57,09 | -0,17% | 3.597,00 |
| 23.05.2024 | 57,94 | 58,00 | 57,06 | 57,19 | -0,57% | 2.141,00 |
| 22.05.2024 | 58,46 | 58,46 | 57,50 | 57,52 | -1,52% | 2.688,00 |
| 21.05.2024 | 58,59 | 58,90 | 58,05 | 58,41 | 0,36% | 3.857,00 |
| 20.05.2024 | 58,62 | 58,72 | 58,20 | 58,20 | -0,43% | 4.588,00 |
| 17.05.2024 | 58,23 | 58,45 | 57,82 | 58,45 | 0,76% | 6.948,00 |
| 16.05.2024 | 58,59 | 58,63 | 57,75 | 58,01 | -0,51% | 11.018,00 |
| 15.05.2024 | 58,75 | 58,78 | 57,19 | 58,31 | 0,10% | 6.414,00 |
| 14.05.2024 | 58,10 | 58,44 | 57,90 | 58,25 | -0,15% | 3.247,00 |
| 13.05.2024 | 59,16 | 59,21 | 57,91 | 58,34 | -1,05% | 8.195,00 |