37,330€
1,74%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 35,97 | 36,47 | 32,52 | 32,52 | -9,48% | 12.313,00 |
| 07.04.2025 | 35,38 | 36,48 | 34,50 | 35,93 | -3,28% | 4.495,00 |
| 04.04.2025 | 39,72 | 39,72 | 36,23 | 37,15 | -6,81% | 5.028,00 |
| 03.04.2025 | 43,98 | 43,98 | 39,86 | 39,86 | -12,10% | 2.726,00 |
| 02.04.2025 | 45,39 | 45,39 | 45,20 | 45,35 | 0,07% | 1.847,00 |
| 01.04.2025 | 45,55 | 45,87 | 45,08 | 45,32 | -1,23% | 1.224,00 |
| 31.03.2025 | 44,60 | 45,88 | 44,60 | 45,88 | 1,72% | 700,00 |
| 28.03.2025 | 45,60 | 45,60 | 45,11 | 45,11 | -2,53% | 110,00 |
| 27.03.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 0,08% | 50,00 |
| 26.03.2025 | 45,32 | 46,46 | 45,32 | 46,24 | 2,53% | 75,00 |
| 25.03.2025 | 44,30 | 45,27 | 44,30 | 45,10 | 0,76% | 973,00 |
| 24.03.2025 | 44,40 | 44,76 | 44,40 | 44,76 | 1,49% | 310,00 |
| 21.03.2025 | 44,14 | 44,14 | 44,05 | 44,11 | 0,14% | 365,00 |
| 20.03.2025 | 43,96 | 44,43 | 43,88 | 44,05 | -0,31% | 320,00 |
| 19.03.2025 | 43,46 | 44,50 | 43,46 | 44,18 | 2,07% | 1.246,00 |
| 18.03.2025 | 43,27 | 43,35 | 43,17 | 43,29 | 0,05% | 520,00 |
| 17.03.2025 | 42,96 | 43,27 | 42,77 | 43,27 | 1,10% | 1.253,00 |
| 14.03.2025 | 41,99 | 42,81 | 41,99 | 42,80 | 1,52% | 600,00 |
| 13.03.2025 | 42,30 | 42,52 | 42,09 | 42,16 | -1,31% | 296,00 |
| 12.03.2025 | 42,35 | 42,72 | 42,35 | 42,72 | -0,30% | 185,00 |
| 11.03.2025 | 43,46 | 43,71 | 42,85 | 42,85 | -1,28% | 530,00 |
| 10.03.2025 | 43,14 | 43,66 | 43,08 | 43,40 | 1,59% | 1.017,00 |
| 07.03.2025 | 42,26 | 42,72 | 42,26 | 42,72 | 1,70% | 392,00 |
| 06.03.2025 | 42,06 | 42,29 | 41,70 | 42,01 | -0,65% | 1.478,00 |
| 05.03.2025 | 43,79 | 44,02 | 41,70 | 42,28 | -4,60% | 2.639,00 |
| 04.03.2025 | 44,13 | 44,32 | 43,44 | 44,32 | 0,74% | 1.540,00 |
| 03.03.2025 | 47,03 | 47,03 | 44,00 | 44,00 | -5,31% | 1.425,00 |
| 28.02.2025 | 46,67 | 46,67 | 46,46 | 46,46 | -1,19% | 350,00 |
| 27.02.2025 | 46,30 | 47,02 | 46,30 | 47,02 | 1,16% | 55,00 |
| 26.02.2025 | 46,55 | 46,83 | 46,48 | 46,48 | -0,33% | 875,00 |
| 25.02.2025 | 47,47 | 47,76 | 46,64 | 46,64 | -1,87% | 600,00 |
| 24.02.2025 | 48,22 | 48,36 | 47,53 | 47,53 | -1,66% | 552,00 |
| 21.02.2025 | 49,51 | 49,58 | 48,29 | 48,33 | -2,57% | 1.258,00 |
| 20.02.2025 | 48,83 | 49,60 | 48,68 | 49,60 | 0,11% | 540,00 |
| 19.02.2025 | 46,15 | 49,79 | 46,15 | 49,55 | 5,64% | 1.346,00 |
| 18.02.2025 | 46,65 | 47,01 | 45,90 | 46,90 | 0,11% | 866,00 |
| 17.02.2025 | 46,30 | 46,95 | 46,28 | 46,85 | 1,37% | 1.237,00 |
| 14.02.2025 | 45,91 | 46,22 | 45,91 | 46,22 | 0,99% | 3.417,00 |
| 13.02.2025 | 45,72 | 46,16 | 45,72 | 45,76 | -0,15% | 468,00 |
| 12.02.2025 | 47,18 | 47,31 | 45,83 | 45,83 | -3,58% | 1.240,00 |
| 11.02.2025 | 47,10 | 47,53 | 47,05 | 47,53 | 1,45% | 410,00 |
| 10.02.2025 | 45,53 | 46,85 | 45,50 | 46,85 | 2,85% | 1.561,00 |
| 07.02.2025 | 45,25 | 45,55 | 45,03 | 45,55 | 0,52% | 1.850,00 |
| 06.02.2025 | 45,45 | 45,84 | 45,31 | 45,32 | -0,06% | 744,00 |
| 05.02.2025 | 45,63 | 45,76 | 45,32 | 45,34 | -0,94% | 655,00 |
| 04.02.2025 | 44,85 | 45,77 | 44,51 | 45,77 | 0,36% | 697,00 |
| 03.02.2025 | 45,15 | 46,00 | 45,15 | 45,61 | 0,56% | 920,00 |
| 31.01.2025 | 46,93 | 46,93 | 45,32 | 45,35 | -3,06% | 905,00 |
| 30.01.2025 | 46,79 | 47,06 | 46,78 | 46,78 | -0,20% | 352,00 |
| 29.01.2025 | 46,80 | 46,95 | 46,80 | 46,88 | 0,09% | 1.140,00 |
| 28.01.2025 | 47,34 | 47,34 | 46,84 | 46,84 | 0,55% | 464,00 |
| 27.01.2025 | 47,03 | 47,03 | 46,48 | 46,58 | -0,80% | 329,00 |
| 24.01.2025 | 48,06 | 48,12 | 46,96 | 46,96 | -3,11% | 1.850,00 |
| 23.01.2025 | 48,21 | 48,48 | 48,21 | 48,46 | -0,21% | 175,00 |
| 22.01.2025 | 48,60 | 48,60 | 48,13 | 48,56 | -0,50% | 954,00 |
| 21.01.2025 | 51,01 | 51,07 | 48,58 | 48,81 | -6,13% | 2.235,00 |
| 20.01.2025 | 50,53 | 52,00 | 50,39 | 51,99 | 2,79% | 2.959,00 |
| 17.01.2025 | 50,73 | 51,04 | 50,47 | 50,58 | 0,24% | 439,00 |
| 16.01.2025 | 51,07 | 51,17 | 50,46 | 50,46 | 0,08% | 118,00 |
| 15.01.2025 | 50,56 | 50,56 | 50,42 | 50,42 | -0,69% | 245,00 |