Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 45,46 | 45,94 | 44,74 | 44,74 | -3,41% | 7.592,00 |
| 17.06.2026 | 45,86 | 46,56 | 45,67 | 46,32 | 0,17% | 4.579,00 |
| 16.06.2026 | 46,82 | 46,82 | 46,16 | 46,24 | -1,88% | 5.220,00 |
| 15.06.2026 | 47,55 | 47,55 | 45,92 | 47,13 | -4,02% | 67.190,00 |
| 12.06.2026 | 48,07 | 49,48 | 47,06 | 49,10 | -1,76% | 12.091,00 |
| 11.06.2026 | 49,62 | 50,32 | 49,16 | 49,98 | -0,28% | 12.989,00 |
| 10.06.2026 | 48,66 | 50,12 | 48,64 | 50,12 | 3,10% | 3.446,00 |
| 09.06.2026 | 49,28 | 49,28 | 48,30 | 48,62 | -2,35% | 5.276,00 |
| 08.06.2026 | 50,31 | 50,60 | 49,50 | 49,79 | -0,77% | 9.271,00 |
| 05.06.2026 | 50,56 | 50,76 | 49,88 | 50,17 | -0,73% | 1.286,00 |
| 04.06.2026 | 51,11 | 51,48 | 50,04 | 50,54 | -2,43% | 2.701,00 |
| 03.06.2026 | 51,19 | 51,80 | 51,17 | 51,80 | 2,15% | 5.036,00 |
| 02.06.2026 | 50,20 | 50,78 | 49,71 | 50,71 | -0,43% | 13.077,00 |
| 01.06.2026 | 48,93 | 51,52 | 48,90 | 50,93 | 5,72% | 13.947,00 |
| 29.05.2026 | 48,84 | 49,18 | 48,00 | 48,18 | -2,74% | 6.103,00 |
| 28.05.2026 | 49,53 | 49,92 | 48,95 | 49,53 | 0,76% | 16.926,00 |
| 27.05.2026 | 48,92 | 49,16 | 47,79 | 49,16 | -2,64% | 13.443,00 |
| 26.05.2026 | 49,41 | 50,72 | 49,35 | 50,49 | 2,80% | 17.862,00 |
| 25.05.2026 | 49,52 | 49,52 | 48,76 | 49,12 | -2,84% | 12.936,00 |
| 22.05.2026 | 50,63 | 50,95 | 50,26 | 50,55 | -1,10% | 16.140,00 |
| 21.05.2026 | 51,03 | 52,33 | 50,31 | 51,11 | -0,23% | 11.398,00 |
| 20.05.2026 | 52,02 | 52,73 | 51,13 | 51,23 | -0,62% | 11.272,00 |
| 19.05.2026 | 51,36 | 52,02 | 51,35 | 51,55 | 0,25% | 4.749,00 |
| 18.05.2026 | 51,56 | 51,66 | 50,19 | 51,42 | 1,42% | 22.350,00 |
| 15.05.2026 | 49,20 | 50,70 | 49,00 | 50,70 | 3,85% | 8.998,00 |
| 14.05.2026 | 47,76 | 48,85 | 47,75 | 48,82 | 2,64% | 6.807,00 |
| 13.05.2026 | 47,53 | 48,03 | 47,52 | 47,57 | -0,11% | 2.649,00 |
| 12.05.2026 | 47,39 | 47,78 | 47,10 | 47,62 | 2,04% | 8.686,00 |
| 11.05.2026 | 45,84 | 46,83 | 45,56 | 46,67 | 1,94% | 8.014,00 |
| 08.05.2026 | 45,89 | 46,01 | 45,73 | 45,78 | 0,49% | 4.521,00 |
| 07.05.2026 | 46,93 | 46,93 | 45,34 | 45,55 | -3,77% | 29.964,00 |
| 06.05.2026 | 49,53 | 49,57 | 46,24 | 47,34 | -7,06% | 31.496,00 |
| 05.05.2026 | 51,34 | 51,59 | 50,61 | 50,93 | -0,27% | 6.427,00 |
| 04.05.2026 | 49,84 | 51,25 | 49,70 | 51,07 | -0,78% | 9.994,00 |
| 30.04.2026 | 52,00 | 52,00 | 50,84 | 51,47 | 0,82% | 18.940,00 |
| 29.04.2026 | 50,27 | 51,05 | 50,21 | 51,05 | 1,73% | 3.429,00 |
| 28.04.2026 | 49,14 | 50,40 | 49,14 | 50,18 | 2,70% | 13.215,00 |
| 27.04.2026 | 48,91 | 49,27 | 48,73 | 48,86 | 0,41% | 4.931,00 |
| 24.04.2026 | 49,50 | 49,61 | 48,47 | 48,66 | -0,27% | 6.597,00 |
| 23.04.2026 | 48,99 | 49,40 | 48,59 | 48,79 | 1,15% | 13.753,00 |
| 22.04.2026 | 47,09 | 48,40 | 47,09 | 48,24 | 2,36% | 6.652,00 |
| 21.04.2026 | 46,27 | 47,22 | 46,18 | 47,13 | 1,85% | 10.622,00 |
| 20.04.2026 | 46,79 | 47,02 | 45,88 | 46,27 | 4,32% | 8.746,00 |
| 17.04.2026 | 48,15 | 48,38 | 44,00 | 44,36 | -7,62% | 28.384,00 |
| 16.04.2026 | 47,29 | 48,22 | 47,29 | 48,02 | 1,01% | 6.257,00 |
| 15.04.2026 | 46,85 | 47,64 | 46,66 | 47,54 | 1,01% | 12.545,00 |
| 14.04.2026 | 48,87 | 49,01 | 46,72 | 47,06 | -6,12% | 13.716,00 |
| 13.04.2026 | 51,23 | 51,37 | 49,61 | 50,13 | 0,91% | 14.978,00 |
| 10.04.2026 | 49,83 | 50,34 | 49,16 | 49,68 | -2,82% | 15.396,00 |
| 09.04.2026 | 51,56 | 52,07 | 51,08 | 51,12 | 1,59% | 10.318,00 |
| 08.04.2026 | 49,49 | 50,41 | 48,06 | 50,32 | -8,06% | 80.374,00 |
| 07.04.2026 | 54,94 | 55,25 | 54,30 | 54,73 | 0,29% | 7.350,00 |
| 02.04.2026 | 55,50 | 57,23 | 54,35 | 54,57 | 1,62% | 30.258,00 |
| 01.04.2026 | 53,81 | 56,26 | 53,43 | 53,70 | -7,95% | 69.336,00 |
| 31.03.2026 | 57,75 | 58,48 | 56,94 | 58,34 | -0,19% | 11.302,00 |
| 30.03.2026 | 57,30 | 58,45 | 57,22 | 58,45 | 2,27% | 17.279,00 |
| 27.03.2026 | 55,91 | 57,15 | 55,71 | 57,15 | 3,48% | 33.538,00 |
| 26.03.2026 | 53,95 | 55,23 | 53,95 | 55,23 | 4,07% | 13.067,00 |
| 25.03.2026 | 52,03 | 53,39 | 51,27 | 53,07 | -0,32% | 23.848,00 |
| 24.03.2026 | 51,59 | 53,55 | 51,59 | 53,24 | 2,78% | 17.808,00 |