35,525€
0,10%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 51,47 | 51,66 | 50,55 | 50,77 | -0,92% | 747,00 |
| 13.01.2025 | 50,93 | 52,02 | 50,65 | 51,24 | 1,39% | 2.265,00 |
| 10.01.2025 | 49,89 | 50,68 | 49,89 | 50,54 | 1,53% | 405,00 |
| 09.01.2025 | 49,47 | 49,86 | 49,47 | 49,78 | -0,66% | 300,00 |
| 08.01.2025 | 49,88 | 50,29 | 49,88 | 50,11 | 0,45% | 659,00 |
| 07.01.2025 | 48,70 | 50,20 | 48,70 | 49,89 | 1,55% | 511,00 |
| 06.01.2025 | 48,98 | 49,76 | 48,81 | 49,13 | 0,77% | 2.366,00 |
| 03.01.2025 | 48,68 | 48,75 | 48,42 | 48,75 | 0,87% | 278,00 |
| 02.01.2025 | 47,98 | 49,27 | 47,63 | 48,33 | 3,07% | 1.700,00 |
| 30.12.2024 | 46,81 | 46,89 | 46,80 | 46,89 | 0,84% | 470,00 |
| 27.12.2024 | 46,39 | 46,78 | 46,26 | 46,50 | 1,22% | 897,00 |
| 23.12.2024 | 46,43 | 46,81 | 45,89 | 45,94 | 1,29% | 883,00 |
| 20.12.2024 | 45,18 | 45,87 | 44,67 | 45,36 | 3,66% | 5.081,00 |
| 19.12.2024 | 44,14 | 44,16 | 43,76 | 43,76 | -2,33% | 400,00 |
| 18.12.2024 | 44,15 | 44,80 | 44,15 | 44,80 | 2,40% | 313,00 |
| 17.12.2024 | 44,38 | 44,48 | 43,75 | 43,75 | -1,33% | 221,00 |
| 16.12.2024 | 45,18 | 45,43 | 44,12 | 44,34 | -2,70% | 1.560,00 |
| 13.12.2024 | 45,95 | 46,08 | 45,45 | 45,57 | -0,42% | 1.490,00 |
| 12.12.2024 | 45,99 | 46,05 | 45,76 | 45,76 | -0,96% | 37,00 |
| 11.12.2024 | 45,70 | 46,21 | 45,70 | 46,21 | 0,34% | 151,00 |
| 10.12.2024 | 45,76 | 46,12 | 45,32 | 46,05 | -0,97% | 1.111,00 |
| 09.12.2024 | 45,06 | 46,50 | 45,06 | 46,50 | 3,43% | 834,00 |
| 06.12.2024 | 45,76 | 46,03 | 44,84 | 44,96 | -2,31% | 2.710,00 |
| 05.12.2024 | 46,33 | 46,65 | 46,03 | 46,03 | -0,74% | 401,00 |
| 04.12.2024 | 47,75 | 47,96 | 46,37 | 46,37 | -3,40% | 962,00 |
| 03.12.2024 | 48,00 | 48,13 | 48,00 | 48,00 | 0,21% | 610,00 |
| 02.12.2024 | 48,15 | 48,15 | 47,90 | 47,90 | 0,41% | 262,00 |
| 29.11.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -1,49% | 3,00 |
| 28.11.2024 | 47,57 | 48,43 | 47,57 | 48,43 | 1,48% | 160,00 |