49,473€
-0,54%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 49,71 | 49,72 | 49,49 | 49,68 | -0,12% | - |
| 10.06.2026 | 48,70 | 50,42 | 48,65 | 49,74 | 1,59% | 712,00 |
| 09.06.2026 | 49,28 | 49,28 | 48,81 | 48,96 | -1,77% | 240,00 |
| 08.06.2026 | 50,36 | 50,62 | 49,61 | 49,84 | 0,36% | 1.020,00 |
| 05.06.2026 | 50,36 | 50,48 | 49,48 | 49,66 | -1,41% | 1.296,00 |
| 04.06.2026 | 51,05 | 51,20 | 50,27 | 50,37 | -2,93% | 1.142,00 |
| 03.06.2026 | 50,75 | 51,89 | 50,75 | 51,89 | 1,82% | 737,00 |
| 02.06.2026 | 50,06 | 51,02 | 49,80 | 50,96 | 0,63% | 1.283,00 |
| 01.06.2026 | 48,48 | 51,31 | 48,48 | 50,64 | 5,55% | 2.600,00 |
| 29.05.2026 | 48,72 | 49,16 | 47,98 | 47,98 | -2,77% | 1.794,00 |
| 28.05.2026 | 49,60 | 49,60 | 49,19 | 49,34 | -0,07% | 890,00 |
| 27.05.2026 | 49,15 | 49,38 | 48,51 | 49,38 | -0,49% | 3.250,00 |
| 26.05.2026 | 49,21 | 50,48 | 49,21 | 49,62 | 1,65% | 3.569,00 |
| 25.05.2026 | 48,40 | 48,82 | 48,40 | 48,82 | -3,32% | 190,00 |
| 22.05.2026 | 50,61 | 50,61 | 50,49 | 50,49 | -1,48% | 150,00 |
| 21.05.2026 | 50,67 | 51,90 | 50,31 | 51,25 | 0,49% | 1.972,00 |
| 20.05.2026 | 51,92 | 51,92 | 50,69 | 51,00 | -2,82% | 2.472,00 |
| 19.05.2026 | 51,30 | 52,48 | 51,30 | 52,48 | 2,46% | 3.441,00 |
| 18.05.2026 | 51,51 | 51,71 | 51,22 | 51,22 | 1,99% | 1.225,00 |
| 15.05.2026 | 49,04 | 50,23 | 49,04 | 50,22 | 2,87% | 120,00 |
| 14.05.2026 | 47,66 | 48,82 | 47,66 | 48,82 | 2,05% | 1.743,00 |
| 13.05.2026 | 47,17 | 47,84 | 47,17 | 47,84 | 0,40% | 10,00 |
| 12.05.2026 | 46,82 | 47,65 | 46,82 | 47,65 | 3,88% | 85,00 |
| 11.05.2026 | 45,62 | 45,87 | 45,56 | 45,87 | -0,08% | 406,00 |
| 08.05.2026 | 45,91 | 45,91 | 45,91 | 45,91 | -0,40% | - |
| 07.05.2026 | 46,69 | 46,69 | 45,75 | 46,09 | -1,32% | 289,00 |
| 06.05.2026 | 49,60 | 49,60 | 46,71 | 46,71 | -8,55% | 5.872,00 |
| 05.05.2026 | 51,35 | 51,35 | 51,03 | 51,07 | -0,10% | 640,00 |
| 04.05.2026 | 49,61 | 51,12 | 49,61 | 51,12 | -0,33% | 3.740,00 |
| 30.04.2026 | 52,57 | 52,57 | 50,65 | 51,29 | -1,35% | 1.790,00 |
| 29.04.2026 | 49,93 | 51,99 | 49,93 | 51,99 | 3,69% | 335,00 |
| 28.04.2026 | 49,04 | 50,30 | 49,04 | 50,14 | 2,83% | 1.474,00 |
| 27.04.2026 | 48,71 | 48,84 | 48,71 | 48,76 | -0,17% | 315,00 |
| 24.04.2026 | 49,33 | 49,73 | 48,85 | 48,85 | -1,29% | 364,00 |
| 23.04.2026 | 48,76 | 49,50 | 48,76 | 49,49 | 3,05% | 1.585,00 |
| 22.04.2026 | 47,06 | 48,02 | 47,06 | 48,02 | 0,40% | 2.604,00 |
| 21.04.2026 | 45,93 | 47,84 | 45,93 | 47,83 | 3,24% | 1.179,00 |
| 20.04.2026 | 46,93 | 47,22 | 46,33 | 46,33 | 2,34% | 697,00 |
| 17.04.2026 | 47,98 | 47,98 | 44,20 | 45,27 | -5,83% | 1.640,00 |
| 16.04.2026 | 47,14 | 48,08 | 47,14 | 48,08 | 0,78% | 815,00 |
| 15.04.2026 | 46,91 | 47,71 | 46,72 | 47,71 | 1,91% | 5.015,00 |
| 14.04.2026 | 48,84 | 48,98 | 46,81 | 46,81 | -4,40% | 1.866,00 |
| 13.04.2026 | 51,71 | 51,93 | 48,97 | 48,97 | -0,46% | 1.323,00 |
| 10.04.2026 | 49,71 | 49,89 | 49,19 | 49,19 | -3,44% | 1.342,00 |
| 09.04.2026 | 51,54 | 51,74 | 50,94 | 50,94 | -0,64% | 6.115,00 |
| 08.04.2026 | 49,41 | 51,27 | 48,97 | 51,27 | -5,98% | 8.534,00 |
| 07.04.2026 | 55,27 | 55,27 | 54,39 | 54,53 | -1,55% | 687,00 |
| 02.04.2026 | 55,52 | 56,80 | 55,34 | 55,39 | 4,83% | 4.010,00 |
| 01.04.2026 | 54,74 | 55,00 | 52,84 | 52,84 | -4,53% | 4.543,00 |
| 31.03.2026 | 57,64 | 58,41 | 54,40 | 55,35 | -4,77% | 3.414,00 |
| 30.03.2026 | 57,53 | 58,40 | 56,97 | 58,12 | 2,59% | 3.526,00 |
| 27.03.2026 | 55,56 | 57,00 | 55,56 | 56,65 | 3,21% | 5.964,00 |
| 26.03.2026 | 53,71 | 55,29 | 53,71 | 54,89 | 3,35% | 4.689,00 |
| 25.03.2026 | 51,85 | 53,11 | 51,39 | 53,11 | -0,24% | 5.710,00 |
| 24.03.2026 | 51,58 | 53,41 | 51,57 | 53,24 | 2,74% | 3.750,00 |
| 23.03.2026 | 53,65 | 53,82 | 49,56 | 51,82 | -1,73% | 5.348,00 |
| 20.03.2026 | 51,33 | 53,00 | 51,25 | 52,73 | 2,31% | 2.822,00 |
| 19.03.2026 | 51,23 | 52,50 | 51,07 | 51,54 | 1,54% | 2.665,00 |
| 18.03.2026 | 49,26 | 51,00 | 49,26 | 50,76 | 1,32% | 1.398,00 |
| 17.03.2026 | 50,63 | 50,63 | 49,78 | 50,10 | 0,57% | 1.342,00 |
| 16.03.2026 | 50,75 | 51,49 | 49,60 | 49,82 | -1,80% | 8.323,00 |
| 13.03.2026 | 50,98 | 51,68 | 50,11 | 50,73 | -0,08% | 4.900,00 |
| 12.03.2026 | 47,94 | 51,25 | 47,94 | 50,77 | 5,77% | 15.695,00 |
| 11.03.2026 | 45,80 | 48,00 | 45,70 | 48,00 | 5,90% | 976,00 |
| 10.03.2026 | 45,69 | 46,01 | 44,90 | 45,33 | -2,65% | 10.835,00 |
| 09.03.2026 | 47,80 | 48,34 | 46,56 | 46,56 | -0,59% | 8.942,00 |
| 06.03.2026 | 45,93 | 47,61 | 45,93 | 46,84 | 0,21% | 2.083,00 |
| 05.03.2026 | 46,50 | 46,83 | 45,94 | 46,74 | 1,96% | 1.895,00 |
| 04.03.2026 | 46,42 | 46,42 | 44,93 | 45,84 | -0,68% | 3.856,00 |
| 03.03.2026 | 47,48 | 48,91 | 46,00 | 46,15 | 0,11% | 6.784,00 |
| 02.03.2026 | 48,48 | 49,00 | 45,63 | 46,10 | 3,36% | 11.944,00 |
| 27.02.2026 | 43,40 | 44,84 | 43,40 | 44,60 | 1,33% | 750,00 |
| 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 |