49,423€
0,31%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 49,24 | 49,78 | 49,24 | 49,78 | 1,18% | 399,00 |
| 21.11.2024 | 48,49 | 49,27 | 48,40 | 49,20 | 2,22% | 3.957,00 |
| 20.11.2024 | 48,00 | 48,37 | 48,00 | 48,13 | 1,10% | 164,00 |
| 19.11.2024 | 48,11 | 48,20 | 47,48 | 47,61 | -0,85% | 10.424,00 |
| 18.11.2024 | 47,93 | 48,03 | 47,40 | 48,02 | 1,40% | 1.867,00 |
| 15.11.2024 | 47,79 | 48,07 | 47,35 | 47,35 | -1,57% | 2.462,00 |
| 14.11.2024 | 48,69 | 49,03 | 48,11 | 48,11 | 2,62% | 2.801,00 |
| 13.11.2024 | 47,80 | 47,97 | 45,77 | 46,88 | -2,10% | 7.774,00 |
| 12.11.2024 | 47,82 | 48,23 | 47,67 | 47,88 | 0,15% | 2.436,00 |
| 11.11.2024 | 47,46 | 47,91 | 47,10 | 47,81 | 1,81% | 4.892,00 |
| 08.11.2024 | 47,49 | 47,49 | 46,76 | 46,96 | -0,93% | 1.307,00 |
| 07.11.2024 | 47,91 | 48,15 | 47,14 | 47,40 | -1,36% | 3.769,00 |
| 06.11.2024 | 47,91 | 48,60 | 47,47 | 48,06 | 3,93% | 21.791,00 |
| 05.11.2024 | 46,57 | 46,57 | 46,15 | 46,24 | 0,41% | 1.635,00 |
| 04.11.2024 | 45,83 | 46,22 | 45,80 | 46,05 | 0,01% | 1.648,00 |
| 01.11.2024 | 46,48 | 46,54 | 45,99 | 46,05 | 0,14% | 4.998,00 |
| 31.10.2024 | 46,43 | 46,50 | 45,98 | 45,98 | -0,45% | 2.499,00 |
| 30.10.2024 | 46,47 | 46,68 | 46,19 | 46,19 | -0,44% | 1.211,00 |
| 29.10.2024 | 46,93 | 47,10 | 46,40 | 46,40 | -1,28% | 3.239,00 |
| 28.10.2024 | 47,04 | 47,12 | 46,31 | 47,00 | -1,64% | 6.880,00 |
| 25.10.2024 | 47,58 | 47,82 | 47,34 | 47,78 | 0,29% | 1.446,00 |
| 24.10.2024 | 47,66 | 47,97 | 47,43 | 47,64 | -0,30% | 3.053,00 |
| 23.10.2024 | 48,43 | 48,53 | 47,65 | 47,79 | -1,29% | 5.329,00 |
| 22.10.2024 | 47,80 | 48,48 | 47,80 | 48,41 | 1,52% | 1.311,00 |
| 21.10.2024 | 47,61 | 48,20 | 47,61 | 47,69 | 1,11% | 6.967,00 |
| 18.10.2024 | 47,99 | 47,99 | 47,09 | 47,16 | -0,11% | 12.976,00 |
| 17.10.2024 | 47,27 | 47,65 | 46,82 | 47,21 | -0,29% | 5.960,00 |
| 16.10.2024 | 47,50 | 47,60 | 47,26 | 47,35 | -0,92% | 4.991,00 |
| 15.10.2024 | 48,36 | 48,60 | 47,61 | 47,79 | -3,72% | 12.986,00 |
| 14.10.2024 | 49,95 | 50,02 | 49,42 | 49,63 | -0,82% | 2.298,00 |
| 11.10.2024 | 49,69 | 50,17 | 49,63 | 50,04 | 0,47% | 1.620,00 |
| 10.10.2024 | 49,48 | 50,14 | 49,18 | 49,81 | 0,67% | 1.965,00 |
| 09.10.2024 | 49,22 | 49,48 | 49,00 | 49,48 | -0,02% | 10.815,00 |
| 08.10.2024 | 50,47 | 50,49 | 49,11 | 49,49 | -3,01% | 17.678,00 |
| 07.10.2024 | 50,72 | 51,57 | 50,72 | 51,02 | 1,31% | 3.651,00 |
| 04.10.2024 | 49,84 | 50,51 | 49,73 | 50,36 | 2,57% | 6.323,00 |
| 03.10.2024 | 48,58 | 49,29 | 48,29 | 49,10 | 2,68% | 2.300,00 |
| 02.10.2024 | 48,84 | 49,09 | 47,78 | 47,82 | -0,62% | 17.826,00 |
| 01.10.2024 | 46,46 | 48,12 | 45,90 | 48,12 | 5,57% | 10.390,00 |
| 30.09.2024 | 46,00 | 46,62 | 45,50 | 45,58 | 0,45% | 8.721,00 |
| 27.09.2024 | 45,17 | 45,43 | 44,89 | 45,38 | 1,00% | 4.343,00 |
| 26.09.2024 | 45,69 | 45,83 | 44,71 | 44,93 | -3,44% | 17.544,00 |
| 25.09.2024 | 46,98 | 47,54 | 46,38 | 46,53 | -1,35% | 5.979,00 |
| 24.09.2024 | 47,26 | 47,80 | 47,16 | 47,16 | 0,33% | 7.739,00 |
| 23.09.2024 | 46,25 | 47,41 | 46,14 | 47,01 | 2,25% | 9.966,00 |
| 20.09.2024 | 46,62 | 46,84 | 45,75 | 45,97 | -2,22% | 2.535,00 |
| 19.09.2024 | 47,04 | 47,34 | 46,90 | 47,02 | 0,94% | 2.880,00 |
| 18.09.2024 | 46,61 | 46,77 | 46,49 | 46,58 | -0,06% | 1.950,00 |
| 17.09.2024 | 46,24 | 46,68 | 45,96 | 46,61 | 1,39% | 1.503,00 |
| 16.09.2024 | 46,13 | 46,25 | 45,97 | 45,97 | -0,98% | 2.495,00 |
| 13.09.2024 | 46,26 | 46,54 | 46,24 | 46,42 | -0,30% | 731,00 |
| 12.09.2024 | 46,38 | 46,56 | 45,78 | 46,56 | 1,99% | 811,00 |
| 11.09.2024 | 46,86 | 47,00 | 45,60 | 45,65 | -2,24% | 3.400,00 |
| 10.09.2024 | 47,40 | 47,55 | 46,70 | 46,70 | -1,24% | 1.067,00 |
| 09.09.2024 | 47,80 | 47,80 | 47,20 | 47,28 | -0,39% | 1.262,00 |
| 06.09.2024 | 48,40 | 48,90 | 47,45 | 47,47 | -2,57% | 2.626,00 |
| 05.09.2024 | 49,56 | 49,66 | 48,72 | 48,72 | -2,36% | 2.726,00 |
| 04.09.2024 | 50,44 | 50,44 | 49,78 | 49,90 | -1,12% | 1.169,00 |
| 03.09.2024 | 52,01 | 52,01 | 50,15 | 50,46 | -1,54% | 1.157,00 |
| 02.09.2024 | 51,69 | 51,82 | 51,01 | 51,25 | 0,00% | 1.001,00 |
| 30.08.2024 | 51,83 | 51,88 | 50,98 | 51,25 | -0,70% | 959,00 |
| 29.08.2024 | 51,00 | 51,63 | 50,95 | 51,61 | 1,36% | 876,00 |
| 28.08.2024 | 51,06 | 51,10 | 50,64 | 50,92 | -0,18% | 790,00 |
| 27.08.2024 | 51,49 | 51,63 | 51,00 | 51,01 | -0,57% | 3.199,00 |
| 26.08.2024 | 51,40 | 52,15 | 51,30 | 51,30 | 0,94% | 5.231,00 |
| 23.08.2024 | 50,61 | 51,00 | 50,56 | 50,82 | 0,02% | 1.988,00 |
| 22.08.2024 | 50,44 | 50,81 | 50,23 | 50,81 | 0,34% | 4.668,00 |
| 21.08.2024 | 50,88 | 51,00 | 50,64 | 50,64 | -0,14% | 2.399,00 |
| 20.08.2024 | 52,03 | 52,03 | 50,70 | 50,71 | -3,34% | 6.687,00 |
| 19.08.2024 | 52,01 | 52,62 | 52,00 | 52,46 | 0,19% | 3.203,00 |
| 16.08.2024 | 53,17 | 53,17 | 52,17 | 52,36 | -0,68% | 2.509,00 |
| 15.08.2024 | 52,19 | 52,72 | 51,98 | 52,72 | 2,13% | 2.425,00 |
| 14.08.2024 | 53,09 | 53,09 | 51,42 | 51,62 | -2,03% | 3.368,00 |
| 13.08.2024 | 53,81 | 53,81 | 52,30 | 52,69 | -1,94% | 2.025,00 |
| 12.08.2024 | 53,99 | 54,05 | 53,59 | 53,73 | 0,83% | 945,00 |
| 09.08.2024 | 54,01 | 54,15 | 53,07 | 53,29 | -0,50% | 833,00 |
| 08.08.2024 | 52,34 | 53,57 | 51,83 | 53,56 | 2,78% | 4.162,00 |
| 07.08.2024 | 52,18 | 52,40 | 51,66 | 52,11 | 1,60% | 4.768,00 |
| 06.08.2024 | 52,62 | 52,72 | 51,29 | 51,29 | 0,53% | 5.988,00 |
| 05.08.2024 | 52,10 | 52,33 | 49,90 | 51,02 | -1,71% | 5.913,00 |
| 02.08.2024 | 55,14 | 55,14 | 51,75 | 51,91 | -6,50% | 3.820,00 |
| 01.08.2024 | 56,55 | 56,64 | 55,40 | 55,52 | -1,70% | 1.325,00 |
| 31.07.2024 | 56,12 | 56,50 | 56,12 | 56,48 | 1,82% | 2.247,00 |
| 30.07.2024 | 55,61 | 55,61 | 55,47 | 55,47 | 0,62% | 109,00 |
| 29.07.2024 | 55,98 | 56,04 | 55,13 | 55,13 | -0,52% | 1.440,00 |
| 26.07.2024 | 55,92 | 56,02 | 55,42 | 55,42 | -0,56% | 644,00 |
| 25.07.2024 | 55,46 | 55,81 | 55,00 | 55,73 | -0,11% | 2.554,00 |
| 24.07.2024 | 55,50 | 56,05 | 55,44 | 55,79 | 0,63% | 604,00 |
| 23.07.2024 | 56,39 | 56,40 | 55,33 | 55,44 | -2,96% | 1.327,00 |
| 22.07.2024 | 57,96 | 58,02 | 56,67 | 57,13 | -2,34% | 868,00 |
| 19.07.2024 | 59,00 | 59,00 | 57,94 | 58,50 | -0,51% | 5.100,00 |
| 18.07.2024 | 58,77 | 59,00 | 57,86 | 58,80 | 2,17% | 3.164,00 |
| 17.07.2024 | 56,98 | 57,81 | 56,72 | 57,55 | 0,70% | 2.046,00 |
| 16.07.2024 | 56,87 | 57,15 | 56,40 | 57,15 | 0,70% | 1.347,00 |
| 15.07.2024 | 56,91 | 56,91 | 56,00 | 56,75 | 0,87% | 973,00 |
| 12.07.2024 | 56,60 | 56,79 | 56,14 | 56,26 | -0,48% | 1.406,00 |
| 11.07.2024 | 56,79 | 56,79 | 56,49 | 56,53 | -0,07% | 338,00 |
| 10.07.2024 | 56,23 | 56,67 | 56,22 | 56,57 | 0,35% | 2.666,00 |
| 09.07.2024 | 56,13 | 56,60 | 56,00 | 56,37 | -0,09% | 1.392,00 |
| 08.07.2024 | 57,01 | 57,02 | 56,42 | 56,42 | -1,64% | 1.212,00 |