40,503€
-0,62%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 40,52 | 40,76 | 40,37 | 40,76 | 1,51% | 600,00 |
| 28.08.2025 | 40,10 | 40,15 | 40,01 | 40,15 | -0,50% | 220,00 |
| 27.08.2025 | 39,50 | 40,45 | 39,50 | 40,35 | 1,57% | 1.770,00 |
| 26.08.2025 | 39,73 | 39,73 | 39,73 | 39,73 | 1,68% | - |
| 25.08.2025 | 39,04 | 39,07 | 39,04 | 39,07 | -0,27% | 200,00 |
| 22.08.2025 | 38,29 | 39,18 | 38,29 | 39,18 | 3,54% | 566,00 |
| 21.08.2025 | 37,91 | 38,13 | 37,84 | 37,84 | -0,60% | 585,00 |
| 20.08.2025 | 37,61 | 38,07 | 37,51 | 38,07 | 1,16% | 225,00 |
| 19.08.2025 | 37,64 | 37,99 | 37,63 | 37,63 | -0,93% | 930,00 |
| 18.08.2025 | 37,79 | 38,10 | 37,63 | 37,99 | -1,26% | 194,00 |
| 15.08.2025 | 38,09 | 38,47 | 38,07 | 38,47 | 1,62% | 440,00 |
| 14.08.2025 | 38,02 | 38,31 | 37,77 | 37,86 | 0,40% | 955,00 |
| 13.08.2025 | 37,71 | 37,71 | 37,71 | 37,71 | 0,09% | - |
| 12.08.2025 | 37,62 | 37,86 | 37,62 | 37,67 | -0,40% | 449,00 |
| 11.08.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 1,06% | 1,00 |
| 08.08.2025 | 37,32 | 37,43 | 37,32 | 37,43 | -1,37% | 200,00 |
| 07.08.2025 | 36,64 | 37,95 | 36,64 | 37,95 | 1,03% | 800,00 |
| 06.08.2025 | 37,14 | 37,56 | 37,14 | 37,56 | 2,18% | 3.097,00 |
| 05.08.2025 | 36,91 | 37,28 | 36,76 | 36,76 | -2,10% | 480,00 |
| 04.08.2025 | 37,40 | 37,55 | 37,40 | 37,55 | 1,61% | 300,00 |
| 01.08.2025 | 38,35 | 38,63 | 36,96 | 36,96 | -4,05% | 919,00 |
| 31.07.2025 | 38,47 | 39,16 | 38,29 | 38,52 | -0,38% | 2.076,00 |
| 30.07.2025 | 39,56 | 39,56 | 38,66 | 38,66 | -0,23% | 643,00 |
| 29.07.2025 | 38,98 | 39,17 | 38,75 | 38,75 | -1,06% | 739,00 |
| 28.07.2025 | 38,16 | 39,18 | 38,16 | 39,17 | 3,19% | 7.582,00 |
| 25.07.2025 | 37,96 | 37,96 | 37,96 | 37,96 | 0,32% | - |
| 24.07.2025 | 37,57 | 37,89 | 37,57 | 37,84 | 0,27% | 200,00 |
| 23.07.2025 | 37,07 | 37,74 | 37,07 | 37,74 | 3,04% | 354,00 |
| 22.07.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,70% | - |
| 21.07.2025 | 37,67 | 37,67 | 36,88 | 36,88 | -1,63% | 740,00 |
| 18.07.2025 | 37,46 | 38,24 | 37,46 | 37,49 | 0,08% | 409,00 |
| 17.07.2025 | 36,64 | 37,50 | 36,60 | 37,46 | 2,02% | 5.450,00 |
| 16.07.2025 | 36,81 | 37,02 | 36,72 | 36,72 | -0,33% | 6.725,00 |
| 15.07.2025 | 38,34 | 38,34 | 36,63 | 36,84 | -4,67% | 1.325,00 |
| 14.07.2025 | 39,66 | 39,66 | 38,65 | 38,65 | -2,29% | 400,00 |
| 11.07.2025 | 38,95 | 39,55 | 38,95 | 39,55 | 0,89% | 4.511,00 |
| 10.07.2025 | 38,67 | 39,30 | 38,67 | 39,20 | 0,53% | 970,00 |
| 09.07.2025 | 39,06 | 39,11 | 39,00 | 39,00 | 0,32% | 234,00 |
| 08.07.2025 | 36,74 | 39,00 | 36,74 | 38,87 | 6,07% | 1.570,00 |
| 07.07.2025 | 36,76 | 37,26 | 36,65 | 36,65 | -1,13% | 1.145,00 |
| 04.07.2025 | 37,15 | 38,00 | 36,87 | 37,07 | -0,40% | 2.492,00 |
| 03.07.2025 | 37,04 | 37,29 | 37,04 | 37,22 | 0,79% | 2.238,00 |
| 02.07.2025 | 36,53 | 36,93 | 36,50 | 36,93 | 3,42% | 2.128,00 |
| 01.07.2025 | 35,45 | 35,71 | 35,31 | 35,71 | -1,03% | 2.320,00 |
| 30.06.2025 | 36,31 | 36,40 | 36,00 | 36,08 | -0,89% | 1.048,00 |
| 27.06.2025 | 36,89 | 37,17 | 36,40 | 36,40 | 0,59% | 409,00 |
| 26.06.2025 | 36,21 | 36,37 | 36,19 | 36,19 | -0,55% | 109,00 |
| 25.06.2025 | 36,67 | 36,77 | 36,39 | 36,39 | -1,19% | 10.414,00 |
| 24.06.2025 | 37,02 | 37,32 | 36,83 | 36,83 | -2,93% | 950,00 |
| 23.06.2025 | 40,30 | 40,47 | 37,72 | 37,94 | -4,54% | 3.613,00 |
| 20.06.2025 | 39,38 | 39,74 | 39,36 | 39,74 | -1,67% | 758,00 |
| 19.06.2025 | 39,50 | 40,42 | 39,50 | 40,42 | 2,14% | 2.370,00 |
| 18.06.2025 | 40,15 | 40,68 | 39,42 | 39,57 | -2,60% | 1.317,00 |
| 17.06.2025 | 39,36 | 40,63 | 39,16 | 40,63 | 3,86% | 3.207,00 |
| 16.06.2025 | 41,21 | 41,21 | 38,75 | 39,12 | -2,29% | 5.373,00 |
| 13.06.2025 | 40,74 | 41,43 | 39,72 | 40,03 | 4,06% | 12.031,00 |
| 12.06.2025 | 38,68 | 38,79 | 38,47 | 38,47 | -1,23% | 1.033,00 |
| 11.06.2025 | 38,33 | 38,95 | 38,33 | 38,95 | 1,29% | 1.945,00 |
| 10.06.2025 | 37,56 | 38,77 | 37,56 | 38,46 | 1,81% | 8.169,00 |
| 09.06.2025 | 37,09 | 38,04 | 37,09 | 37,77 | 0,79% | 540,00 |
| 06.06.2025 | 36,43 | 37,48 | 36,43 | 37,48 | 2,14% | 275,00 |
| 05.06.2025 | 36,64 | 36,70 | 36,64 | 36,69 | -0,01% | 300,00 |
| 04.06.2025 | 37,66 | 37,66 | 36,70 | 36,70 | -2,67% | 1.362,00 |
| 03.06.2025 | 36,23 | 37,70 | 35,97 | 37,70 | 3,25% | 734,00 |
| 02.06.2025 | 36,27 | 36,52 | 36,07 | 36,52 | 1,40% | 7.884,00 |
| 30.05.2025 | 36,37 | 36,49 | 36,01 | 36,01 | -0,98% | 195,00 |
| 29.05.2025 | 37,07 | 37,07 | 36,35 | 36,37 | -0,85% | 174,00 |
| 28.05.2025 | 36,79 | 37,00 | 36,62 | 36,68 | -0,05% | 365,00 |
| 27.05.2025 | 36,41 | 36,82 | 36,41 | 36,70 | -0,35% | 708,00 |
| 26.05.2025 | 36,50 | 36,90 | 36,50 | 36,83 | 1,91% | 296,00 |
| 23.05.2025 | 36,16 | 36,58 | 36,14 | 36,14 | -1,07% | 218,00 |
| 22.05.2025 | 36,13 | 36,53 | 35,77 | 36,53 | -0,76% | 669,00 |
| 21.05.2025 | 37,34 | 37,34 | 36,81 | 36,81 | -1,37% | 460,00 |
| 20.05.2025 | 37,55 | 37,70 | 37,32 | 37,32 | -0,85% | 222,00 |
| 19.05.2025 | 38,10 | 38,14 | 37,45 | 37,64 | -2,60% | 686,00 |
| 16.05.2025 | 38,90 | 39,13 | 38,39 | 38,64 | 1,42% | 692,00 |
| 15.05.2025 | 38,58 | 38,58 | 37,83 | 38,10 | -4,04% | 540,00 |
| 14.05.2025 | 39,74 | 39,74 | 39,71 | 39,71 | 0,10% | 1.200,00 |
| 13.05.2025 | 39,49 | 39,82 | 39,23 | 39,67 | 0,42% | 706,00 |
| 12.05.2025 | 38,29 | 39,90 | 38,20 | 39,50 | 5,22% | 2.618,00 |
| 09.05.2025 | 37,00 | 37,54 | 37,00 | 37,54 | 3,26% | 1.758,00 |
| 08.05.2025 | 34,70 | 36,36 | 34,70 | 36,36 | 5,42% | 951,00 |
| 07.05.2025 | 35,04 | 35,04 | 34,35 | 34,49 | -0,30% | 1.465,00 |
| 06.05.2025 | 34,80 | 34,94 | 34,59 | 34,59 | -0,67% | 428,00 |
| 05.05.2025 | 35,61 | 35,61 | 34,57 | 34,83 | -3,28% | 2.395,00 |
| 02.05.2025 | 35,84 | 36,01 | 35,72 | 36,01 | 2,49% | 455,00 |
| 30.04.2025 | 35,42 | 35,42 | 35,13 | 35,13 | -0,20% | 710,00 |
| 29.04.2025 | 35,51 | 35,51 | 35,20 | 35,20 | -0,66% | 700,00 |
| 28.04.2025 | 35,49 | 35,67 | 35,44 | 35,44 | 0,58% | 672,00 |
| 25.04.2025 | 35,69 | 35,69 | 35,23 | 35,23 | -0,73% | 30,00 |
| 24.04.2025 | 34,90 | 35,52 | 34,90 | 35,49 | 1,46% | 692,00 |
| 23.04.2025 | 35,49 | 36,00 | 34,94 | 34,98 | 0,01% | 1.627,00 |
| 22.04.2025 | 34,17 | 34,98 | 34,10 | 34,98 | -0,89% | 1.870,00 |
| 17.04.2025 | 34,09 | 35,50 | 34,09 | 35,29 | 4,41% | 1.980,00 |
| 16.04.2025 | 32,85 | 34,37 | 32,85 | 33,80 | 0,63% | 797,00 |
| 15.04.2025 | 33,47 | 33,80 | 33,38 | 33,59 | 0,18% | 1.741,00 |
| 14.04.2025 | 33,66 | 34,16 | 32,99 | 33,53 | 1,82% | 719,00 |
| 11.04.2025 | 32,50 | 33,12 | 31,69 | 32,93 | 1,56% | 3.536,00 |
| 10.04.2025 | 36,50 | 36,59 | 32,29 | 32,43 | -12,66% | 2.996,00 |
| 09.04.2025 | 31,77 | 37,17 | 31,41 | 37,13 | 14,16% | 8.340,00 |