50,820€
-0,74%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 50,94 | 52,02 | 50,91 | 51,58 | 0,74% | 597,00 |
| 04.11.2026 | 53,33 | 53,62 | 51,20 | 51,20 | -5,11% | 1.459,00 |
| 03.11.2026 | 54,51 | 54,91 | 53,80 | 53,96 | -1,68% | 770,00 |
| 02.11.2026 | 56,73 | 56,73 | 54,88 | 54,88 | -4,04% | 824,00 |
| 30.10.2026 | 56,98 | 57,27 | 56,98 | 57,19 | 2,02% | 1.406,00 |
| 29.10.2026 | 56,50 | 56,99 | 55,74 | 56,06 | -1,63% | 4.129,00 |
| 28.10.2026 | 56,47 | 57,03 | 56,40 | 56,99 | 0,97% | 593,00 |
| 27.10.2026 | 57,28 | 57,50 | 56,44 | 56,44 | -1,52% | 1.544,00 |
| 26.10.2026 | 56,78 | 57,60 | 56,21 | 57,31 | -0,92% | 1.605,00 |
| 23.10.2026 | 56,12 | 57,84 | 56,12 | 57,84 | 5,39% | 2.363,00 |
| 22.10.2026 | 56,41 | 56,76 | 54,88 | 54,88 | -1,82% | 2.995,00 |
| 21.10.2026 | 56,21 | 56,37 | 55,77 | 55,90 | 1,05% | 2.798,00 |
| 20.10.2026 | 56,28 | 57,00 | 55,32 | 55,32 | -1,09% | 340,00 |
| 19.10.2026 | 55,10 | 56,10 | 54,89 | 55,93 | 3,19% | 1.037,00 |
| 16.10.2026 | 53,80 | 54,55 | 53,80 | 54,20 | 0,13% | 1.432,00 |
| 15.10.2026 | 55,05 | 55,21 | 54,13 | 54,13 | -2,38% | 587,00 |
| 14.10.2026 | 54,91 | 56,10 | 54,70 | 55,45 | 1,00% | 7.752,00 |
| 13.10.2026 | 54,60 | 55,02 | 54,55 | 54,90 | 0,15% | 3.046,00 |
| 12.10.2026 | 53,46 | 55,00 | 53,30 | 54,82 | 0,99% | 3.809,00 |
| 09.10.2026 | 53,42 | 54,30 | 53,37 | 54,28 | 1,42% | 2.402,00 |
| 08.10.2026 | 52,62 | 53,52 | 52,62 | 53,52 | 3,32% | 2.424,00 |
| 07.10.2026 | 52,13 | 52,63 | 51,80 | 51,80 | -0,42% | 1.071,00 |
| 06.10.2026 | 51,71 | 52,02 | 51,03 | 52,02 | -1,20% | 2.953,00 |
| 05.10.2026 | 51,56 | 52,68 | 51,46 | 52,65 | 3,11% | 3.317,00 |
| 02.10.2026 | 51,24 | 51,24 | 50,28 | 51,06 | 0,77% | 6.554,00 |
| 01.10.2026 | 49,18 | 50,75 | 49,07 | 50,67 | 4,23% | 6.900,00 |
| 30.09.2026 | 48,39 | 48,68 | 48,22 | 48,62 | -0,60% | 965,00 |
| 29.09.2026 | 49,57 | 49,57 | 48,73 | 48,91 | -2,41% | 1.477,00 |
| 28.09.2026 | 50,66 | 51,11 | 49,97 | 50,12 | -0,36% | 1.635,00 |
| 25.09.2026 | 50,54 | 50,70 | 49,92 | 50,30 | -2,39% | 544,00 |
| 24.09.2026 | 50,51 | 51,53 | 50,25 | 51,53 | 1,56% | 1.616,00 |
| 23.09.2026 | 49,28 | 50,74 | 49,28 | 50,74 | 1,40% | 3.275,00 |
| 22.09.2026 | 50,36 | 50,36 | 49,10 | 50,04 | 0,40% | 6.064,00 |
| 21.09.2026 | 51,05 | 51,06 | 49,84 | 49,84 | -3,54% | 1.604,00 |
| 18.09.2026 | 51,28 | 51,72 | 51,18 | 51,67 | 0,92% | 2.328,00 |
| 17.09.2026 | 51,63 | 51,73 | 50,62 | 51,20 | -1,84% | 1.933,00 |
| 16.09.2026 | 54,80 | 54,90 | 52,04 | 52,16 | -4,96% | 1.737,00 |
| 15.09.2026 | 54,04 | 54,88 | 53,45 | 54,88 | 1,74% | 4.277,00 |
| 14.09.2026 | 54,05 | 54,46 | 53,70 | 53,94 | 3,47% | 7.188,00 |
| 11.09.2026 | 52,53 | 52,54 | 52,07 | 52,13 | -0,38% | 1.140,00 |
| 10.09.2026 | 52,48 | 53,72 | 51,62 | 52,33 | -1,00% | 5.107,00 |
| 09.09.2026 | 52,00 | 53,20 | 52,00 | 52,86 | 0,78% | 3.297,00 |
| 08.09.2026 | 52,23 | 53,25 | 52,23 | 52,45 | 1,69% | 3.204,00 |
| 07.09.2026 | 52,83 | 52,83 | 51,58 | 51,58 | -0,25% | 2.004,00 |
| 04.09.2026 | 51,87 | 51,87 | 51,71 | 51,71 | -1,34% | 1.364,00 |
| 03.09.2026 | 52,43 | 52,86 | 52,41 | 52,41 | 0,15% | 1.248,00 |
| 02.09.2026 | 52,65 | 52,97 | 51,98 | 52,33 | 0,19% | 4.491,00 |
| 01.09.2026 | 52,16 | 52,92 | 51,97 | 52,23 | 1,87% | 2.696,00 |
| 31.08.2026 | 52,04 | 52,04 | 51,27 | 51,27 | 0,75% | 4.388,00 |
| 28.08.2026 | 50,80 | 50,94 | 50,80 | 50,89 | 1,23% | 302,00 |
| 27.08.2026 | 50,00 | 50,27 | 50,00 | 50,27 | -0,06% | 965,00 |
| 26.08.2026 | 49,45 | 50,37 | 49,45 | 50,30 | -0,55% | 1.777,00 |
| 25.08.2026 | 51,12 | 51,12 | 50,20 | 50,58 | -1,21% | 1.292,00 |
| 24.08.2026 | 51,99 | 52,19 | 51,20 | 51,20 | -2,55% | 1.672,00 |
| 21.08.2026 | 52,65 | 52,74 | 52,39 | 52,54 | -0,83% | 2.490,00 |
| 20.08.2026 | 51,62 | 53,02 | 51,62 | 52,98 | 2,44% | 3.444,00 |
| 19.08.2026 | 51,86 | 52,00 | 51,49 | 51,72 | 0,25% | 2.299,00 |
| 18.08.2026 | 51,27 | 51,80 | 51,20 | 51,59 | 2,52% | 1.611,00 |
| 17.08.2026 | 50,35 | 50,60 | 49,73 | 50,32 | -0,49% | 3.758,00 |
| 14.08.2026 | 50,08 | 50,66 | 50,00 | 50,57 | 0,88% | 2.832,00 |
| 13.08.2026 | 50,73 | 50,73 | 50,00 | 50,13 | -0,87% | 4.715,00 |
| 12.08.2026 | 51,24 | 51,24 | 50,57 | 50,57 | -1,77% | 3.090,00 |
| 11.08.2026 | 51,00 | 51,48 | 50,27 | 51,48 | 2,59% | 3.869,00 |
| 10.08.2026 | 48,77 | 50,45 | 48,72 | 50,18 | 3,38% | 5.160,00 |
| 07.08.2026 | 48,78 | 48,78 | 47,85 | 48,54 | -0,60% | 2.054,00 |
| 06.08.2026 | 47,43 | 49,50 | 47,41 | 48,84 | 4,95% | 8.402,00 |
| 05.08.2026 | 47,54 | 48,08 | 46,53 | 46,53 | -2,55% | 2.912,00 |
| 04.08.2026 | 48,55 | 48,56 | 46,98 | 47,75 | -1,65% | 5.880,00 |
| 03.08.2026 | 47,96 | 48,99 | 47,96 | 48,55 | -0,38% | 1.517,00 |
| 31.07.2026 | 48,17 | 49,00 | 48,15 | 48,74 | 1,72% | 2.461,00 |
| 30.07.2026 | 49,14 | 49,30 | 47,60 | 47,91 | -2,62% | 3.138,00 |
| 29.07.2026 | 48,06 | 49,33 | 48,06 | 49,20 | 3,58% | 3.286,00 |
| 28.07.2026 | 48,40 | 48,53 | 47,50 | 47,50 | -3,12% | 2.511,00 |
| 27.07.2026 | 47,50 | 49,41 | 47,50 | 49,03 | -2,12% | 2.162,00 |
| 24.07.2026 | 50,61 | 50,73 | 50,00 | 50,09 | -2,64% | 2.705,00 |
| 23.07.2026 | 50,93 | 51,91 | 50,84 | 51,45 | 2,25% | 4.114,00 |
| 22.07.2026 | 49,94 | 50,60 | 49,94 | 50,32 | 1,99% | 3.483,00 |
| 21.07.2026 | 48,38 | 49,34 | 48,38 | 49,34 | 1,74% | 1.907,00 |
| 20.07.2026 | 48,51 | 48,64 | 47,17 | 48,50 | 2,16% | 14.428,00 |
| 17.07.2026 | 46,48 | 48,39 | 46,48 | 47,47 | 1,15% | 6.053,00 |
| 16.07.2026 | 46,80 | 47,29 | 46,64 | 46,93 | 1,19% | 6.126,00 |
| 15.07.2026 | 47,46 | 47,86 | 46,29 | 46,38 | -2,18% | 3.247,00 |
| 14.07.2026 | 48,33 | 48,60 | 47,23 | 47,42 | 0,56% | 10.569,00 |
| 13.07.2026 | 47,38 | 47,76 | 46,93 | 47,15 | 3,30% | 8.690,00 |
| 10.07.2026 | 45,80 | 46,41 | 45,65 | 45,65 | -0,44% | 11.953,00 |
| 09.07.2026 | 46,78 | 47,00 | 45,74 | 45,85 | -4,11% | 5.824,00 |
| 08.07.2026 | 45,51 | 47,81 | 45,32 | 47,81 | 9,03% | 14.134,00 |
| 07.07.2026 | 43,05 | 44,07 | 43,04 | 43,85 | 1,96% | 5.614,00 |
| 06.07.2026 | 42,80 | 43,08 | 42,77 | 43,01 | 1,96% | 3.351,00 |
| 03.07.2026 | 42,30 | 42,40 | 42,18 | 42,18 | -0,48% | 3.391,00 |
| 02.07.2026 | 42,09 | 42,57 | 42,02 | 42,39 | 0,27% | 2.540,00 |
| 01.07.2026 | 42,63 | 42,65 | 42,03 | 42,27 | -2,05% | 5.831,00 |
| 30.06.2026 | 43,05 | 43,53 | 42,93 | 43,16 | -1,04% | 1.991,00 |
| 29.06.2026 | 43,90 | 44,06 | 43,54 | 43,61 | -1,45% | 2.333,00 |
| 26.06.2026 | 44,48 | 44,69 | 43,89 | 44,25 | -2,21% | 3.701,00 |
| 25.06.2026 | 44,29 | 45,41 | 44,25 | 45,25 | 1,05% | 3.653,00 |
| 24.06.2026 | 45,70 | 45,70 | 44,54 | 44,78 | -2,21% | 4.883,00 |
| 23.06.2026 | 45,05 | 45,96 | 45,05 | 45,79 | 1,40% | 1.664,00 |
| 22.06.2026 | 45,26 | 45,64 | 44,91 | 45,16 | 0,48% | 5.874,00 |
| 19.06.2026 | 44,91 | 45,33 | 44,90 | 44,95 | 0,46% | 1.260,00 |