38,400€
0,44%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 37,13 | 37,53 | 36,80 | 37,25 | 1,99% | 4.062,00 |
| 08.05.2025 | 34,90 | 36,56 | 34,85 | 36,52 | 5,86% | 8.906,00 |
| 07.05.2025 | 34,93 | 35,01 | 34,23 | 34,50 | -1,41% | 2.494,00 |
| 06.05.2025 | 34,90 | 35,00 | 34,42 | 35,00 | 0,86% | 23.125,00 |
| 05.05.2025 | 35,36 | 35,62 | 34,28 | 34,70 | -1,84% | 9.954,00 |
| 02.05.2025 | 36,01 | 36,21 | 35,09 | 35,35 | 1,28% | 9.171,00 |
| 30.04.2025 | 35,33 | 35,40 | 34,49 | 34,90 | -1,25% | 4.204,00 |
| 29.04.2025 | 35,46 | 35,54 | 35,05 | 35,34 | -0,49% | 7.160,00 |
| 28.04.2025 | 35,62 | 35,82 | 35,39 | 35,52 | 0,42% | 3.135,00 |
| 25.04.2025 | 35,80 | 35,94 | 35,11 | 35,37 | -0,16% | 11.797,00 |
| 24.04.2025 | 35,22 | 35,52 | 35,00 | 35,42 | 1,37% | 8.762,00 |
| 23.04.2025 | 35,66 | 36,13 | 34,93 | 34,94 | 0,52% | 25.771,00 |
| 22.04.2025 | 34,42 | 34,76 | 34,17 | 34,76 | -1,56% | 8.473,00 |
| 17.04.2025 | 34,24 | 35,31 | 34,01 | 35,31 | 2,66% | 3.677,00 |
| 16.04.2025 | 32,80 | 34,43 | 32,69 | 34,40 | 2,11% | 4.941,00 |
| 15.04.2025 | 33,66 | 34,11 | 33,26 | 33,69 | 0,94% | 5.182,00 |
| 14.04.2025 | 33,48 | 34,24 | 33,21 | 33,37 | 5,22% | 8.241,00 |
| 11.04.2025 | 32,75 | 33,00 | 31,50 | 31,72 | -3,28% | 25.035,00 |
| 10.04.2025 | 36,59 | 36,59 | 32,74 | 32,79 | 0,75% | 14.418,00 |
| 09.04.2025 | 32,45 | 32,80 | 31,50 | 32,55 | -7,11% | 10.056,00 |
| 08.04.2025 | 36,01 | 36,46 | 34,80 | 35,04 | -1,06% | 13.437,00 |
| 07.04.2025 | 34,43 | 36,37 | 34,18 | 35,41 | -3,87% | 15.068,00 |
| 04.04.2025 | 39,70 | 39,85 | 36,18 | 36,84 | -9,83% | 14.138,00 |
| 03.04.2025 | 43,96 | 43,96 | 40,57 | 40,85 | -10,01% | 17.990,00 |
| 02.04.2025 | 45,39 | 45,48 | 45,12 | 45,40 | 0,11% | 354,00 |
| 01.04.2025 | 45,85 | 45,85 | 45,08 | 45,35 | -1,08% | 2.820,00 |
| 31.03.2025 | 44,79 | 46,01 | 44,64 | 45,84 | 2,48% | 3.039,00 |
| 28.03.2025 | 45,93 | 45,93 | 44,73 | 44,73 | -3,37% | 2.461,00 |
| 27.03.2025 | 46,01 | 46,34 | 45,66 | 46,29 | -0,01% | 989,00 |
| 26.03.2025 | 45,32 | 46,78 | 45,32 | 46,30 | 2,54% | 11.118,00 |
| 25.03.2025 | 44,50 | 45,46 | 44,38 | 45,15 | 1,27% | 3.698,00 |
| 24.03.2025 | 44,47 | 44,87 | 43,96 | 44,59 | 1,04% | 7.112,00 |
| 21.03.2025 | 44,23 | 44,24 | 43,94 | 44,13 | 0,28% | 8.487,00 |
| 20.03.2025 | 44,43 | 44,43 | 43,66 | 44,00 | -0,71% | 3.254,00 |
| 19.03.2025 | 43,60 | 44,33 | 43,47 | 44,32 | 2,60% | 2.417,00 |
| 18.03.2025 | 43,39 | 43,78 | 43,07 | 43,19 | -0,42% | 2.022,00 |
| 17.03.2025 | 42,82 | 43,48 | 42,67 | 43,37 | 1,87% | 1.818,00 |
| 14.03.2025 | 42,19 | 42,87 | 41,90 | 42,58 | 1,13% | 5.478,00 |
| 13.03.2025 | 42,82 | 42,93 | 42,09 | 42,10 | -0,47% | 1.645,00 |
| 12.03.2025 | 42,45 | 42,83 | 42,10 | 42,30 | -1,36% | 3.989,00 |
| 11.03.2025 | 43,48 | 43,85 | 42,78 | 42,89 | -1,39% | 3.268,00 |
| 10.03.2025 | 43,50 | 43,93 | 43,12 | 43,49 | 0,85% | 7.306,00 |
| 07.03.2025 | 42,59 | 43,63 | 42,07 | 43,13 | 2,62% | 3.767,00 |
| 06.03.2025 | 42,31 | 42,47 | 41,50 | 42,03 | 1,02% | 3.890,00 |
| 05.03.2025 | 43,56 | 43,65 | 41,60 | 41,60 | -4,96% | 8.977,00 |
| 04.03.2025 | 44,26 | 44,60 | 43,02 | 43,77 | -5,20% | 11.061,00 |
| 03.03.2025 | 47,88 | 47,88 | 46,10 | 46,17 | -0,71% | 2.441,00 |
| 28.02.2025 | 46,47 | 46,84 | 46,00 | 46,50 | -1,23% | 3.347,00 |
| 27.02.2025 | 46,49 | 47,24 | 46,32 | 47,08 | 0,81% | 1.717,00 |
| 26.02.2025 | 46,69 | 46,84 | 46,23 | 46,70 | 0,45% | 4.243,00 |
| 25.02.2025 | 47,00 | 47,80 | 46,45 | 46,49 | -3,29% | 4.893,00 |
| 24.02.2025 | 48,20 | 48,50 | 47,45 | 48,07 | -2,49% | 15.270,00 |
| 21.02.2025 | 49,76 | 49,90 | 49,02 | 49,30 | -0,61% | 15.772,00 |
| 20.02.2025 | 49,01 | 49,61 | 48,80 | 49,61 | 0,28% | 8.847,00 |
| 19.02.2025 | 46,40 | 49,95 | 46,23 | 49,47 | 6,01% | 18.939,00 |
| 18.02.2025 | 47,00 | 47,00 | 45,94 | 46,66 | -0,31% | 28.986,00 |
| 17.02.2025 | 46,24 | 46,90 | 46,07 | 46,81 | 1,54% | 7.274,00 |
| 14.02.2025 | 45,99 | 46,59 | 45,91 | 46,10 | 0,23% | 12.607,00 |
| 13.02.2025 | 45,99 | 46,25 | 45,76 | 45,99 | -1,85% | 4.529,00 |
| 12.02.2025 | 47,21 | 47,39 | 46,71 | 46,86 | -0,99% | 3.695,00 |
| 11.02.2025 | 47,12 | 47,46 | 47,01 | 47,33 | 1,61% | 2.991,00 |
| 10.02.2025 | 45,60 | 46,59 | 45,40 | 46,58 | 2,74% | 5.621,00 |
| 07.02.2025 | 45,33 | 45,55 | 45,10 | 45,34 | -0,11% | 2.737,00 |
| 06.02.2025 | 45,72 | 46,11 | 45,30 | 45,39 | 0,20% | 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 |