45,260€
-0,18%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 45,59 | 46,17 | 45,19 | 45,26 | -0,18% | 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 |
| 27.11.2024 | 47,57 | 47,72 | 47,57 | 47,72 | 0,10% | 75,00 |
| 26.11.2024 | 48,09 | 48,28 | 47,58 | 47,67 | -1,00% | 485,00 |
| 25.11.2024 | 49,87 | 49,87 | 48,15 | 48,15 | -3,03% | 3.270,00 |
| 22.11.2024 | 49,11 | 50,04 | 49,11 | 49,66 | 1,44% | 371,00 |
| 21.11.2024 | 48,28 | 48,95 | 48,27 | 48,95 | 1,98% | 641,00 |
| 20.11.2024 | 47,65 | 48,23 | 47,65 | 48,00 | -0,32% | 270,00 |
| 19.11.2024 | 48,02 | 48,16 | 48,02 | 48,16 | -0,27% | 511,00 |
| 18.11.2024 | 47,33 | 48,29 | 47,33 | 48,29 | 1,86% | 661,00 |
| 15.11.2024 | 47,54 | 47,97 | 47,31 | 47,41 | -1,65% | 615,00 |
| 14.11.2024 | 48,64 | 49,03 | 48,20 | 48,20 | -0,01% | 575,00 |
| 13.11.2024 | 47,95 | 48,21 | 46,00 | 48,21 | 1,71% | 366,00 |
| 12.11.2024 | 47,67 | 48,14 | 47,40 | 47,40 | -0,48% | 1.558,00 |
| 11.11.2024 | 47,26 | 47,99 | 46,99 | 47,63 | -0,66% | 3.319,00 |
| 08.11.2024 | 47,49 | 47,94 | 47,49 | 47,94 | 0,48% | 65,00 |
| 07.11.2024 | 47,99 | 48,17 | 47,71 | 47,71 | -1,38% | 453,00 |
| 06.11.2024 | 47,78 | 48,67 | 47,59 | 48,38 | 3,65% | 2.354,00 |
| 05.11.2024 | 46,37 | 46,68 | 46,37 | 46,68 | 0,34% | 10,00 |
| 04.11.2024 | 45,84 | 46,52 | 45,81 | 46,52 | 0,69% | 769,00 |
| 01.11.2024 | 45,98 | 46,46 | 45,98 | 46,20 | 0,31% | 340,00 |
| 31.10.2024 | 46,23 | 46,41 | 46,00 | 46,05 | -0,41% | 340,00 |
| 30.10.2024 | 46,26 | 46,41 | 46,24 | 46,24 | 0,08% | 493,00 |
| 29.10.2024 | 46,73 | 46,98 | 46,21 | 46,21 | -1,82% | 313,00 |
| 28.10.2024 | 47,12 | 47,12 | 46,45 | 47,06 | -1,52% | 160,00 |
| 25.10.2024 | 47,35 | 47,79 | 47,35 | 47,79 | 0,08% | 826,00 |
| 24.10.2024 | 47,49 | 47,75 | 47,49 | 47,75 | 0,51% | 30,00 |
| 23.10.2024 | 48,00 | 48,20 | 47,51 | 47,51 | -1,57% | 6.455,00 |
| 22.10.2024 | 47,77 | 48,27 | 47,77 | 48,27 | 0,15% | 500,00 |
| 21.10.2024 | 47,71 | 48,25 | 47,64 | 48,20 | 1,01% | 1.105,00 |
| 18.10.2024 | 47,55 | 47,85 | 47,55 | 47,72 | -0,09% | 442,00 |
| 17.10.2024 | 47,19 | 47,76 | 47,12 | 47,76 | 0,76% | 807,00 |
| 16.10.2024 | 47,31 | 47,40 | 47,31 | 47,40 | -1,13% | 147,00 |
| 15.10.2024 | 48,63 | 48,63 | 47,68 | 47,94 | -2,96% | 1.220,00 |
| 14.10.2024 | 50,13 | 50,13 | 49,40 | 49,40 | -1,42% | 267,00 |
| 11.10.2024 | 49,66 | 50,11 | 49,66 | 50,11 | 1,84% | 59,00 |
| 10.10.2024 | 49,21 | 49,21 | 49,21 | 49,21 | -0,84% | - |
| 09.10.2024 | 49,52 | 49,62 | 49,00 | 49,62 | 0,59% | 3.035,00 |
| 08.10.2024 | 50,61 | 50,69 | 49,00 | 49,33 | -3,39% | 365,00 |
| 07.10.2024 | 51,06 | 51,56 | 50,86 | 51,06 | 0,35% | 1.742,00 |
| 04.10.2024 | 49,88 | 50,88 | 49,85 | 50,88 | 3,13% | 641,00 |
| 03.10.2024 | 48,25 | 49,43 | 48,25 | 49,34 | 3,06% | 841,00 |
| 02.10.2024 | 48,86 | 49,17 | 47,50 | 47,87 | -0,62% | 1.042,00 |
| 01.10.2024 | 46,21 | 48,60 | 45,98 | 48,17 | 6,03% | 5.241,00 |
| 30.09.2024 | 45,86 | 45,95 | 45,43 | 45,43 | -0,80% | 620,00 |
| 27.09.2024 | 44,82 | 45,80 | 44,80 | 45,80 | 2,79% | 3.222,00 |
| 26.09.2024 | 45,84 | 46,00 | 44,55 | 44,55 | -3,25% | 5.555,00 |
| 25.09.2024 | 46,64 | 46,64 | 46,05 | 46,05 | -3,27% | 525,00 |
| 24.09.2024 | 47,13 | 47,63 | 47,13 | 47,60 | 2,11% | 113,00 |
| 23.09.2024 | 46,21 | 46,67 | 46,21 | 46,62 | 0,32% | 82,00 |
| 20.09.2024 | 46,43 | 46,64 | 46,43 | 46,47 | -1,14% | 202,00 |
| 19.09.2024 | 47,00 | 47,20 | 46,83 | 47,00 | 0,73% | 1.615,00 |
| 18.09.2024 | 46,80 | 46,80 | 46,58 | 46,66 | 0,06% | 500,00 |
| 17.09.2024 | 45,91 | 46,63 | 45,91 | 46,63 | 1,37% | 209,00 |
| 16.09.2024 | 46,15 | 46,16 | 46,00 | 46,00 | -0,73% | 352,00 |
| 13.09.2024 | 45,96 | 46,34 | 45,96 | 46,34 | 0,53% | 65,00 |