43,608€
-0,93%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,53 | 43,64 | 43,40 | 43,62 | -0,90% | - |
| 26.02.2026 | 42,87 | 44,02 | 42,40 | 44,02 | 2,27% | 1.465,00 |
| 25.02.2026 | 43,87 | 44,03 | 43,04 | 43,04 | -1,67% | 301,00 |
| 24.02.2026 | 44,40 | 44,75 | 43,77 | 43,77 | -1,03% | 3.492,00 |
| 23.02.2026 | 43,53 | 44,87 | 43,51 | 44,23 | 1,19% | 4.630,00 |
| 20.02.2026 | 44,09 | 44,40 | 43,40 | 43,71 | -1,66% | 4.728,00 |
| 19.02.2026 | 41,02 | 44,45 | 41,02 | 44,45 | 10,63% | 11.899,00 |
| 18.02.2026 | 38,74 | 40,18 | 38,74 | 40,18 | 2,33% | 535,00 |
| 17.02.2026 | 38,95 | 39,27 | 38,95 | 39,26 | -0,54% | 3.180,00 |
| 16.02.2026 | 38,81 | 39,50 | 38,81 | 39,48 | 1,54% | 680,00 |
| 13.02.2026 | 38,20 | 39,14 | 38,11 | 38,88 | 2,10% | 2.400,00 |
| 12.02.2026 | 40,06 | 40,06 | 38,08 | 38,08 | -4,81% | 6.003,00 |
| 11.02.2026 | 38,82 | 40,00 | 38,82 | 40,00 | 3,09% | 6.419,00 |
| 10.02.2026 | 39,09 | 39,25 | 38,80 | 38,80 | -0,84% | 2.205,00 |
| 09.02.2026 | 39,09 | 39,22 | 38,64 | 39,13 | 0,06% | 2.316,00 |
| 06.02.2026 | 38,25 | 39,19 | 38,25 | 39,11 | 1,41% | 2.370,00 |
| 05.02.2026 | 39,14 | 39,51 | 37,80 | 38,56 | -2,53% | 820,00 |
| 04.02.2026 | 38,47 | 39,56 | 38,07 | 39,56 | 6,89% | 4.307,00 |
| 03.02.2026 | 36,82 | 37,01 | 36,82 | 37,01 | -1,12% | 103,00 |
| 02.02.2026 | 36,86 | 37,51 | 36,86 | 37,43 | -1,81% | 681,00 |
| 30.01.2026 | 37,61 | 38,15 | 37,61 | 38,12 | -0,39% | 2.812,00 |
| 29.01.2026 | 37,66 | 38,92 | 37,66 | 38,27 | 2,00% | 4.399,00 |
| 28.01.2026 | 37,15 | 37,62 | 37,15 | 37,52 | 1,65% | 3.233,00 |
| 27.01.2026 | 36,70 | 37,14 | 36,70 | 36,91 | -0,26% | 1.083,00 |
| 26.01.2026 | 37,75 | 37,84 | 36,92 | 37,01 | -1,32% | 5.831,00 |
| 23.01.2026 | 36,85 | 37,60 | 36,85 | 37,50 | 2,01% | 4.476,00 |
| 22.01.2026 | 37,32 | 37,40 | 36,51 | 36,76 | -1,28% | 1.568,00 |
| 21.01.2026 | 36,15 | 37,24 | 36,11 | 37,24 | 3,43% | 235,00 |
| 20.01.2026 | 36,26 | 36,27 | 36,00 | 36,00 | -2,70% | 311,00 |
| 19.01.2026 | 36,90 | 37,00 | 36,82 | 37,00 | 0,11% | 1.203,00 |
| 16.01.2026 | 37,12 | 37,40 | 36,89 | 36,96 | -1,94% | 1.994,00 |
| 15.01.2026 | 37,71 | 37,78 | 37,33 | 37,69 | -0,79% | 3.600,00 |
| 14.01.2026 | 37,25 | 38,55 | 37,18 | 37,99 | 1,32% | 11.498,00 |
| 13.01.2026 | 36,60 | 37,83 | 36,60 | 37,50 | 2,33% | 2.370,00 |
| 12.01.2026 | 36,70 | 36,86 | 36,55 | 36,64 | -1,07% | 2.632,00 |
| 09.01.2026 | 36,92 | 37,61 | 36,92 | 37,04 | -0,26% | 5.125,00 |
| 08.01.2026 | 35,27 | 37,13 | 35,08 | 37,13 | 5,45% | 2.163,00 |
| 07.01.2026 | 35,40 | 35,79 | 34,86 | 35,21 | -1,62% | 455,00 |
| 06.01.2026 | 34,99 | 35,86 | 34,99 | 35,79 | 1,85% | 359,00 |
| 05.01.2026 | 37,39 | 37,39 | 34,50 | 35,14 | -2,12% | 2.930,00 |
| 02.01.2026 | 35,37 | 35,90 | 35,05 | 35,90 | 3,86% | 5.172,00 |
| 30.12.2025 | 34,30 | 34,57 | 34,30 | 34,57 | 1,07% | 1.690,00 |
| 29.12.2025 | 34,03 | 34,20 | 33,84 | 34,20 | 0,96% | 3.127,00 |
| 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 |