Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 34,10 | 34,31 | 33,88 | 33,88 | -0,75% | 875,00 |
| 22.12.2025 | 33,86 | 34,13 | 33,80 | 34,13 | 0,59% | 3.131,00 |
| 19.12.2025 | 33,80 | 34,09 | 33,80 | 33,93 | 0,43% | 312,00 |
| 18.12.2025 | 34,38 | 34,64 | 33,76 | 33,79 | -2,86% | 1.472,00 |
| 17.12.2025 | 33,32 | 34,80 | 33,32 | 34,78 | 5,00% | 6.488,00 |
| 16.12.2025 | 33,85 | 33,94 | 33,13 | 33,13 | -2,57% | 265,00 |
| 15.12.2025 | 35,05 | 35,14 | 34,00 | 34,00 | -2,98% | 545,00 |
| 12.12.2025 | 35,08 | 35,15 | 35,04 | 35,05 | -0,83% | 2.070,00 |
| 11.12.2025 | 35,40 | 35,40 | 35,34 | 35,34 | -0,18% | 150,00 |
| 10.12.2025 | 35,46 | 35,46 | 35,41 | 35,41 | 0,08% | 28,00 |
| 09.12.2025 | 35,27 | 35,39 | 35,27 | 35,38 | -1,70% | 1.133,00 |
| 08.12.2025 | 36,32 | 36,68 | 35,99 | 35,99 | -2,93% | 482,00 |
| 05.12.2025 | 36,50 | 37,07 | 36,50 | 37,07 | 1,62% | 1.000,00 |
| 04.12.2025 | 36,35 | 36,48 | 36,35 | 36,48 | -0,59% | 400,00 |
| 03.12.2025 | 36,03 | 36,70 | 36,03 | 36,70 | 1,76% | 523,00 |
| 02.12.2025 | 36,34 | 36,34 | 36,06 | 36,06 | -1,56% | 10,00 |
| 01.12.2025 | 36,13 | 36,63 | 36,13 | 36,63 | 2,71% | 328,00 |
| 28.11.2025 | 35,67 | 35,67 | 35,67 | 35,67 | -0,11% | - |
| 27.11.2025 | 35,61 | 35,71 | 35,61 | 35,71 | -0,65% | 64,00 |
| 26.11.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 0,41% | 70,00 |
| 25.11.2025 | 35,68 | 35,88 | 35,66 | 35,80 | -0,76% | 365,00 |
| 24.11.2025 | 35,88 | 36,07 | 35,88 | 36,07 | 2,33% | 2.070,00 |
| 21.11.2025 | 35,62 | 35,62 | 35,25 | 35,25 | -1,80% | 50,00 |
| 20.11.2025 | 35,91 | 36,26 | 35,90 | 35,90 | -1,52% | 390,00 |
| 19.11.2025 | 36,43 | 36,45 | 36,43 | 36,45 | 1,92% | 200,00 |
| 18.11.2025 | 35,56 | 35,77 | 35,56 | 35,77 | -2,68% | 86,00 |
| 17.11.2025 | 36,63 | 36,75 | 36,63 | 36,75 | -0,72% | 200,00 |
| 14.11.2025 | 36,21 | 37,02 | 35,97 | 37,02 | 2,35% | 1.207,00 |
| 13.11.2025 | 36,04 | 36,17 | 36,04 | 36,17 | -0,23% | 150,00 |
| 12.11.2025 | 36,06 | 36,25 | 36,06 | 36,25 | -0,06% | 609,00 |
| 11.11.2025 | 35,89 | 37,21 | 35,89 | 36,27 | 0,54% | 3.222,00 |
| 10.11.2025 | 36,10 | 36,12 | 35,82 | 36,08 | 2,70% | 1.206,00 |
| 07.11.2025 | 34,91 | 35,13 | 34,91 | 35,13 | 1,31% | 650,00 |
| 06.11.2025 | 34,57 | 34,68 | 34,57 | 34,67 | -1,23% | 150,00 |
| 05.11.2025 | 34,78 | 35,14 | 34,78 | 35,10 | 0,62% | 555,00 |
| 04.11.2025 | 35,08 | 35,16 | 34,89 | 34,89 | -1,65% | 1.557,00 |
| 03.11.2025 | 35,82 | 35,94 | 35,47 | 35,47 | 1,18% | 225,00 |
| 31.10.2025 | 35,07 | 35,07 | 35,01 | 35,06 | 0,42% | 565,00 |
| 30.10.2025 | 34,81 | 34,91 | 34,81 | 34,91 | -0,87% | 770,00 |
| 29.10.2025 | 35,10 | 35,27 | 35,00 | 35,22 | 0,14% | 1.972,00 |
| 28.10.2025 | 36,19 | 36,19 | 35,17 | 35,17 | -3,66% | 2.047,00 |
| 27.10.2025 | 36,73 | 36,88 | 36,50 | 36,50 | -0,42% | 953,00 |
| 24.10.2025 | 36,84 | 37,24 | 36,66 | 36,66 | -1,31% | 657,00 |
| 23.10.2025 | 36,46 | 37,34 | 36,46 | 37,14 | 4,97% | 1.720,00 |
| 22.10.2025 | 35,37 | 35,77 | 35,37 | 35,38 | 1,09% | 1.431,00 |
| 21.10.2025 | 35,44 | 35,56 | 35,00 | 35,00 | -1,12% | 610,00 |
| 20.10.2025 | 35,25 | 35,40 | 35,18 | 35,40 | 0,98% | 83,00 |
| 17.10.2025 | 34,75 | 35,10 | 34,52 | 35,05 | 0,34% | 3.553,00 |
| 16.10.2025 | 36,04 | 36,10 | 34,74 | 34,93 | -2,86% | 2.546,00 |
| 15.10.2025 | 36,35 | 36,79 | 35,85 | 35,96 | -1,15% | 3.033,00 |
| 14.10.2025 | 36,48 | 36,61 | 36,10 | 36,38 | -0,53% | 1.382,00 |
| 13.10.2025 | 36,73 | 37,12 | 36,56 | 36,58 | -0,30% | 1.930,00 |
| 10.10.2025 | 38,48 | 38,59 | 36,69 | 36,69 | -6,12% | 3.060,00 |
| 09.10.2025 | 38,60 | 39,30 | 38,60 | 39,08 | 0,53% | 447,00 |
| 08.10.2025 | 38,86 | 39,19 | 38,86 | 38,87 | 0,95% | 450,00 |
| 07.10.2025 | 38,79 | 39,04 | 38,43 | 38,51 | -0,94% | 1.765,00 |
| 06.10.2025 | 38,49 | 38,95 | 38,29 | 38,87 | 1,59% | 4.293,00 |
| 03.10.2025 | 38,03 | 38,43 | 37,97 | 38,26 | 1,08% | 6.107,00 |
| 02.10.2025 | 40,89 | 40,89 | 37,49 | 37,85 | -7,07% | 5.148,00 |
| 01.10.2025 | 40,83 | 40,90 | 40,34 | 40,73 | 2,50% | 1.432,00 |
| 30.09.2025 | 40,83 | 40,83 | 39,61 | 39,74 | -2,68% | 4.040,00 |
| 29.09.2025 | 41,02 | 41,54 | 40,83 | 40,83 | -1,05% | 6.449,00 |
| 26.09.2025 | 40,10 | 41,40 | 40,10 | 41,27 | 2,47% | 2.565,00 |
| 25.09.2025 | 39,91 | 40,27 | 39,91 | 40,27 | 1,16% | 80,00 |
| 24.09.2025 | 39,28 | 40,06 | 39,28 | 39,81 | 0,43% | 3.996,00 |
| 23.09.2025 | 38,88 | 39,65 | 38,77 | 39,64 | 1,64% | 516,00 |
| 22.09.2025 | 39,34 | 39,34 | 38,95 | 39,00 | -1,20% | 4.150,00 |
| 19.09.2025 | 40,09 | 40,27 | 39,48 | 39,48 | -1,71% | 215,00 |
| 18.09.2025 | 39,90 | 40,27 | 39,88 | 40,16 | -0,32% | 7.005,00 |
| 17.09.2025 | 40,05 | 40,29 | 39,98 | 40,29 | 0,96% | 2.199,00 |
| 16.09.2025 | 38,56 | 39,91 | 38,39 | 39,91 | 3,09% | 672,00 |
| 15.09.2025 | 38,96 | 39,12 | 38,50 | 38,71 | -0,63% | 186,00 |
| 12.09.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -0,83% | - |
| 11.09.2025 | 39,51 | 39,61 | 38,90 | 39,28 | 1,26% | 1.700,00 |
| 10.09.2025 | 38,45 | 38,79 | 38,45 | 38,79 | -0,53% | 535,00 |
| 09.09.2025 | 38,59 | 39,42 | 38,42 | 39,00 | 1,79% | 1,00 |
| 08.09.2025 | 39,40 | 39,57 | 38,10 | 38,31 | -1,64% | 20,00 |
| 05.09.2025 | 39,75 | 39,75 | 38,80 | 38,95 | -2,82% | 876,00 |
| 04.09.2025 | 39,57 | 40,08 | 39,47 | 40,08 | 0,28% | 1.061,00 |
| 03.09.2025 | 41,37 | 41,37 | 39,74 | 39,97 | -1,95% | 5.959,00 |
| 02.09.2025 | 40,77 | 41,40 | 40,77 | 40,77 | 1,12% | 984,00 |
| 01.09.2025 | 40,72 | 40,72 | 40,32 | 40,32 | -1,08% | 400,00 |
| 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 |