38,415€
-5,45%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,83 | 40,89 | 40,63 | 40,63 | 0,00% | 2.350,00 |
| 01.10.2025 | 40,74 | 40,94 | 40,20 | 40,63 | 2,29% | 24.752,00 |
| 30.09.2025 | 40,80 | 40,83 | 39,58 | 39,72 | -3,83% | 20.137,00 |
| 29.09.2025 | 40,97 | 41,53 | 40,57 | 41,30 | 0,23% | 15.315,00 |
| 26.09.2025 | 40,34 | 41,25 | 40,18 | 41,21 | 2,01% | 1.142,00 |
| 25.09.2025 | 40,03 | 40,40 | 39,84 | 40,40 | 0,09% | 2.276,00 |
| 24.09.2025 | 39,34 | 40,36 | 39,34 | 40,36 | 1,50% | 8.797,00 |
| 23.09.2025 | 38,86 | 39,89 | 38,69 | 39,77 | 2,01% | 8.442,00 |
| 22.09.2025 | 39,42 | 39,44 | 38,90 | 38,98 | -0,95% | 5.434,00 |
| 19.09.2025 | 40,04 | 40,30 | 39,34 | 39,36 | -1,71% | 4.352,00 |
| 18.09.2025 | 39,93 | 40,29 | 39,81 | 40,04 | 0,23% | 6.743,00 |
| 17.09.2025 | 40,10 | 40,21 | 39,95 | 39,95 | 0,28% | 4.128,00 |
| 16.09.2025 | 38,59 | 39,84 | 38,56 | 39,84 | 3,00% | 525,00 |
| 15.09.2025 | 39,17 | 39,17 | 38,62 | 38,68 | -1,85% | 1.849,00 |
| 12.09.2025 | 38,95 | 39,71 | 38,95 | 39,41 | 1,97% | 2.735,00 |
| 05.09.2025 | 39,84 | 39,92 | 38,65 | 38,65 | -2,99% | 744,00 |
| 04.09.2025 | 39,79 | 40,01 | 39,35 | 39,84 | 0,00% | 7.626,00 |
| 03.09.2025 | 41,12 | 41,34 | 39,76 | 39,84 | -2,38% | 3.960,00 |
| 02.09.2025 | 40,99 | 41,33 | 40,70 | 40,81 | 0,89% | 8.152,00 |
| 01.09.2025 | 40,53 | 40,60 | 40,16 | 40,45 | -0,75% | 688,00 |
| 29.08.2025 | 40,57 | 41,09 | 40,40 | 40,76 | 1,51% | 6.009,00 |
| 28.08.2025 | 40,25 | 40,35 | 40,01 | 40,15 | 0,01% | 6.672,00 |
| 27.08.2025 | 39,42 | 40,51 | 39,34 | 40,15 | 2,54% | 2.106,00 |
| 26.08.2025 | 39,75 | 39,90 | 39,11 | 39,15 | -0,85% | 1.903,00 |
| 25.08.2025 | 38,97 | 39,49 | 38,97 | 39,49 | 1,14% | 5.644,00 |
| 22.08.2025 | 38,50 | 39,30 | 38,40 | 39,04 | 2,53% | 2.571,00 |
| 21.08.2025 | 38,08 | 38,11 | 37,87 | 38,08 | 1,08% | 3.549,00 |
| 20.08.2025 | 37,71 | 37,96 | 37,51 | 37,67 | -0,79% | 1.055,00 |
| 19.08.2025 | 37,70 | 38,06 | 37,67 | 37,97 | -0,05% | 438,00 |
| 18.08.2025 | 37,59 | 38,07 | 37,50 | 37,99 | -0,74% | 1.728,00 |
| 15.08.2025 | 38,31 | 38,40 | 38,11 | 38,28 | 0,47% | 2.594,00 |
| 14.08.2025 | 38,27 | 38,27 | 37,92 | 38,10 | 0,61% | 654,00 |
| 13.08.2025 | 37,84 | 37,95 | 37,58 | 37,87 | -0,64% | 1.887,00 |
| 12.08.2025 | 37,72 | 38,22 | 37,59 | 38,11 | 0,74% | 1.042,00 |
| 11.08.2025 | 37,74 | 38,30 | 37,70 | 37,83 | 0,21% | 5.002,00 |
| 08.08.2025 | 37,41 | 37,87 | 37,37 | 37,75 | 0,00% | 1.933,00 |
| 07.08.2025 | 36,89 | 38,60 | 36,68 | 37,75 | 0,63% | 4.328,00 |
| 06.08.2025 | 37,26 | 37,60 | 37,20 | 37,52 | 1,10% | 904,00 |
| 05.08.2025 | 37,19 | 37,44 | 36,73 | 37,11 | -0,39% | 3.073,00 |
| 04.08.2025 | 38,06 | 38,06 | 37,10 | 37,25 | 0,19% | 1.612,00 |
| 01.08.2025 | 38,50 | 38,50 | 36,90 | 37,18 | -3,55% | 3.008,00 |
| 31.07.2025 | 38,65 | 39,20 | 38,50 | 38,55 | -0,98% | 1.438,00 |
| 30.07.2025 | 39,33 | 39,51 | 38,92 | 38,93 | 0,41% | 4.506,00 |
| 29.07.2025 | 39,25 | 39,50 | 38,77 | 38,77 | -1,07% | 2.946,00 |
| 28.07.2025 | 38,40 | 39,19 | 38,25 | 39,19 | 2,66% | 1.432,00 |
| 25.07.2025 | 38,01 | 38,18 | 37,88 | 38,18 | 0,71% | 302,00 |
| 24.07.2025 | 37,56 | 38,06 | 37,50 | 37,91 | 0,76% | 4.152,00 |
| 23.07.2025 | 37,42 | 37,63 | 37,20 | 37,62 | 1,40% | 3.717,00 |
| 22.07.2025 | 36,71 | 37,12 | 36,69 | 37,10 | 0,15% | 1.443,00 |
| 21.07.2025 | 37,60 | 37,65 | 37,05 | 37,05 | -0,92% | 2.573,00 |
| 18.07.2025 | 37,58 | 38,05 | 37,39 | 37,39 | 0,16% | 1.600,00 |
| 17.07.2025 | 36,74 | 37,45 | 36,74 | 37,33 | 3,88% | 8.319,00 |
| 16.07.2025 | 36,97 | 36,97 | 35,94 | 35,94 | -4,85% | 30.669,00 |
| 15.07.2025 | 38,43 | 38,65 | 37,68 | 37,77 | -1,70% | 2.608,00 |
| 14.07.2025 | 39,44 | 39,73 | 38,27 | 38,42 | -2,72% | 1.770,00 |
| 11.07.2025 | 38,98 | 39,50 | 38,85 | 39,50 | 0,97% | 1.921,00 |
| 10.07.2025 | 38,73 | 39,20 | 38,29 | 39,12 | 0,76% | 2.926,00 |
| 09.07.2025 | 38,81 | 39,21 | 38,66 | 38,82 | 0,36% | 1.593,00 |
| 08.07.2025 | 36,80 | 39,01 | 36,77 | 38,68 | 4,65% | 6.042,00 |
| 07.07.2025 | 37,03 | 37,26 | 36,90 | 36,96 | -0,99% | 1.516,00 |
| 04.07.2025 | 37,01 | 37,33 | 36,88 | 37,33 | 0,08% | 772,00 |
| 03.07.2025 | 37,10 | 37,52 | 37,10 | 37,30 | 1,41% | 1.790,00 |
| 02.07.2025 | 36,42 | 36,95 | 36,40 | 36,78 | 1,53% | 1.781,00 |
| 01.07.2025 | 35,69 | 36,23 | 35,40 | 36,23 | 0,60% | 5.007,00 |
| 30.06.2025 | 36,46 | 36,48 | 35,90 | 36,01 | -1,04% | 3.134,00 |
| 27.06.2025 | 37,01 | 37,11 | 36,39 | 36,39 | -0,74% | 2.250,00 |
| 26.06.2025 | 36,47 | 36,66 | 36,21 | 36,66 | 0,38% | 627,00 |
| 25.06.2025 | 36,80 | 36,85 | 36,45 | 36,52 | -1,46% | 5.600,00 |
| 24.06.2025 | 37,03 | 37,44 | 36,67 | 37,06 | -5,64% | 20.560,00 |
| 23.06.2025 | 40,33 | 41,15 | 39,28 | 39,28 | -0,63% | 20.495,00 |
| 20.06.2025 | 40,01 | 40,01 | 39,36 | 39,53 | -2,03% | 9.158,00 |
| 19.06.2025 | 39,90 | 40,67 | 39,50 | 40,35 | 2,26% | 9.638,00 |
| 18.06.2025 | 40,06 | 40,65 | 39,46 | 39,46 | -0,93% | 7.392,00 |
| 17.06.2025 | 39,32 | 40,17 | 39,26 | 39,83 | 2,42% | 10.694,00 |
| 16.06.2025 | 41,20 | 41,20 | 38,89 | 38,89 | -2,54% | 31.785,00 |
| 13.06.2025 | 40,70 | 41,28 | 39,69 | 39,90 | 3,70% | 38.277,00 |
| 12.06.2025 | 38,90 | 38,91 | 38,04 | 38,48 | 0,38% | 3.528,00 |
| 11.06.2025 | 38,37 | 38,95 | 38,23 | 38,33 | -1,38% | 3.988,00 |
| 10.06.2025 | 37,75 | 38,87 | 37,74 | 38,87 | 2,41% | 4.524,00 |
| 09.06.2025 | 37,50 | 38,04 | 37,30 | 37,95 | 1,21% | 3.656,00 |
| 06.06.2025 | 36,70 | 37,55 | 36,63 | 37,50 | 1,81% | 1.233,00 |
| 05.06.2025 | 36,71 | 37,11 | 36,38 | 36,83 | 0,19% | 3.639,00 |
| 04.06.2025 | 37,51 | 37,81 | 36,76 | 36,76 | -2,80% | 8.205,00 |
| 03.06.2025 | 36,45 | 37,82 | 36,04 | 37,82 | 4,45% | 3.999,00 |
| 02.06.2025 | 36,29 | 36,49 | 35,96 | 36,21 | 0,47% | 9.489,00 |
| 30.05.2025 | 36,51 | 36,63 | 36,04 | 36,04 | -0,41% | 3.954,00 |
| 29.05.2025 | 37,10 | 37,21 | 36,19 | 36,19 | -1,20% | 2.676,00 |
| 28.05.2025 | 36,73 | 36,86 | 36,63 | 36,63 | 0,26% | 2.045,00 |
| 27.05.2025 | 36,58 | 37,00 | 36,15 | 36,54 | -0,99% | 2.788,00 |
| 26.05.2025 | 37,00 | 37,00 | 36,69 | 36,90 | 2,05% | 4.722,00 |
| 23.05.2025 | 36,39 | 36,44 | 35,73 | 36,16 | 0,65% | 6.331,00 |
| 22.05.2025 | 36,66 | 36,66 | 35,64 | 35,93 | -2,15% | 5.184,00 |
| 21.05.2025 | 37,14 | 37,33 | 36,56 | 36,72 | -1,88% | 41.992,00 |
| 20.05.2025 | 37,59 | 37,73 | 37,34 | 37,42 | -0,48% | 2.681,00 |
| 19.05.2025 | 38,41 | 38,41 | 37,24 | 37,60 | -2,08% | 5.567,00 |
| 16.05.2025 | 38,69 | 39,12 | 38,28 | 38,40 | 0,44% | 3.644,00 |
| 15.05.2025 | 38,58 | 38,80 | 37,96 | 38,23 | -2,74% | 10.427,00 |
| 14.05.2025 | 39,69 | 39,77 | 38,96 | 39,31 | -0,15% | 6.673,00 |
| 13.05.2025 | 39,45 | 39,78 | 39,24 | 39,37 | -0,56% | 8.222,00 |
| 12.05.2025 | 39,54 | 40,32 | 38,70 | 39,59 | 6,28% | 10.960,00 |