45,385€
0,20%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 45,72 | 46,11 | 45,30 | 45,34 | 0,09% | 1.706,00 |
| 05.02.2025 | 45,77 | 45,77 | 45,10 | 45,30 | -1,31% | 829,00 |
| 04.02.2025 | 44,71 | 45,93 | 44,51 | 45,90 | 1,79% | 4.286,00 |
| 03.02.2025 | 46,27 | 46,27 | 44,74 | 45,09 | -1,59% | 9.252,00 |
| 31.01.2025 | 46,43 | 46,80 | 45,28 | 45,82 | -2,16% | 17.829,00 |
| 30.01.2025 | 46,95 | 47,15 | 46,74 | 46,83 | -0,55% | 1.413,00 |
| 29.01.2025 | 47,12 | 47,12 | 46,89 | 47,09 | 0,22% | 2.890,00 |
| 28.01.2025 | 47,45 | 47,83 | 46,99 | 46,99 | -0,33% | 2.423,00 |
| 27.01.2025 | 46,97 | 47,43 | 46,44 | 47,14 | -1,03% | 2.032,00 |
| 24.01.2025 | 48,07 | 48,24 | 47,37 | 47,63 | -1,26% | 2.658,00 |
| 23.01.2025 | 48,43 | 49,13 | 48,23 | 48,24 | -1,05% | 955,00 |
| 22.01.2025 | 48,44 | 48,80 | 48,00 | 48,75 | -0,35% | 4.887,00 |
| 21.01.2025 | 51,11 | 51,11 | 48,51 | 48,92 | -3,21% | 7.976,00 |
| 20.01.2025 | 50,76 | 51,00 | 50,47 | 50,54 | -0,04% | 1.387,00 |
| 17.01.2025 | 50,82 | 50,91 | 50,55 | 50,56 | -0,10% | 1.546,00 |
| 16.01.2025 | 51,22 | 51,27 | 50,61 | 50,61 | -0,26% | 2.903,00 |
| 15.01.2025 | 51,07 | 51,07 | 50,22 | 50,74 | 0,22% | 3.522,00 |
| 14.01.2025 | 51,49 | 51,51 | 50,53 | 50,63 | -2,18% | 5.110,00 |
| 13.01.2025 | 50,86 | 52,00 | 50,50 | 51,76 | 2,64% | 4.506,00 |
| 10.01.2025 | 49,93 | 51,14 | 49,93 | 50,43 | 1,32% | 9.512,00 |
| 09.01.2025 | 49,40 | 49,89 | 49,40 | 49,78 | 0,50% | 668,00 |
| 08.01.2025 | 50,19 | 50,39 | 49,47 | 49,53 | 0,03% | 1.908,00 |
| 07.01.2025 | 48,80 | 49,80 | 48,37 | 49,51 | 0,47% | 3.181,00 |
| 06.01.2025 | 49,30 | 49,77 | 48,80 | 49,28 | 1,12% | 4.275,00 |
| 03.01.2025 | 48,59 | 48,74 | 48,29 | 48,74 | -0,64% | 6.182,00 |
| 02.01.2025 | 47,84 | 49,29 | 47,84 | 49,05 | 4,79% | 8.528,00 |
| 30.12.2024 | 46,99 | 47,00 | 46,70 | 46,81 | 0,25% | 14.983,00 |
| 27.12.2024 | 46,61 | 46,94 | 46,11 | 46,70 | 1,72% | 5.101,00 |
| 23.12.2024 | 46,51 | 46,84 | 45,34 | 45,91 | 0,45% | 11.253,00 |
| 20.12.2024 | 45,00 | 46,05 | 44,00 | 45,70 | 3,57% | 7.494,00 |
| 19.12.2024 | 44,50 | 44,74 | 44,00 | 44,13 | -1,74% | 1.853,00 |
| 18.12.2024 | 44,13 | 44,91 | 44,13 | 44,91 | 2,25% | 490,00 |
| 17.12.2024 | 44,52 | 44,65 | 43,59 | 43,92 | -1,93% | 4.571,00 |
| 16.12.2024 | 45,66 | 45,66 | 44,78 | 44,78 | -1,50% | 2.636,00 |
| 13.12.2024 | 46,20 | 46,32 | 45,30 | 45,46 | -0,77% | 675,00 |
| 12.12.2024 | 46,12 | 46,22 | 45,70 | 45,82 | -0,72% | 2.380,00 |
| 11.12.2024 | 45,81 | 46,32 | 45,81 | 46,15 | 0,00% | 3.844,00 |
| 10.12.2024 | 45,88 | 46,24 | 45,44 | 46,15 | 0,37% | 2.221,00 |
| 09.12.2024 | 45,61 | 45,98 | 45,16 | 45,98 | 2,12% | 4.629,00 |
| 06.12.2024 | 46,01 | 46,19 | 44,78 | 45,02 | -2,52% | 5.956,00 |
| 05.12.2024 | 46,50 | 46,67 | 46,14 | 46,19 | -1,41% | 5.463,00 |
| 04.12.2024 | 48,43 | 48,43 | 46,82 | 46,85 | -2,24% | 2.111,00 |
| 03.12.2024 | 48,02 | 48,39 | 47,74 | 47,92 | 0,29% | 632,00 |
| 02.12.2024 | 48,26 | 48,26 | 47,78 | 47,78 | -0,44% | 4.184,00 |
| 29.11.2024 | 47,93 | 48,04 | 47,74 | 47,99 | -0,37% | 791,00 |
| 28.11.2024 | 48,00 | 48,45 | 47,70 | 48,17 | 0,91% | 849,00 |
| 27.11.2024 | 47,52 | 47,89 | 47,36 | 47,74 | 0,40% | 1.616,00 |
| 26.11.2024 | 48,22 | 48,22 | 47,45 | 47,55 | -2,17% | 520,00 |
| 25.11.2024 | 49,85 | 50,19 | 48,51 | 48,60 | -2,88% | 4.293,00 |
| 22.11.2024 | 49,24 | 50,04 | 49,24 | 50,04 | 1,71% | 2.027,00 |
| 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 |