55,515€
0,68%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 55,05 | 56,16 | 54,72 | 55,40 | 0,46% | 640,00 |
| 13.10.2026 | 54,54 | 55,14 | 54,15 | 55,14 | 0,25% | 4.327,00 |
| 12.10.2026 | 53,83 | 55,00 | 53,83 | 55,00 | 2,25% | 330,00 |
| 09.10.2026 | 53,22 | 53,79 | 53,22 | 53,79 | 0,69% | 1.278,00 |
| 08.10.2026 | 52,20 | 53,42 | 52,20 | 53,42 | 2,73% | 596,00 |
| 07.10.2026 | 51,76 | 52,60 | 51,76 | 52,00 | 0,42% | 335,00 |
| 06.10.2026 | 51,78 | 51,78 | 51,78 | 51,78 | -0,73% | - |
| 05.10.2026 | 51,44 | 52,81 | 51,44 | 52,16 | 2,46% | 340,00 |
| 02.10.2026 | 51,23 | 51,23 | 50,91 | 50,91 | -0,62% | 15,00 |
| 01.10.2026 | 48,73 | 51,23 | 48,73 | 51,23 | 5,63% | 421,00 |
| 30.09.2026 | 48,35 | 48,50 | 48,35 | 48,50 | -1,98% | 300,00 |
| 29.09.2026 | 49,48 | 49,48 | 49,48 | 49,48 | 0,18% | - |
| 28.09.2026 | 50,29 | 51,00 | 49,38 | 49,39 | -1,79% | 920,00 |
| 25.09.2026 | 50,29 | 50,29 | 50,29 | 50,29 | -0,02% | - |
| 24.09.2026 | 50,76 | 50,76 | 50,30 | 50,30 | 1,77% | 90,00 |
| 23.09.2026 | 48,96 | 49,46 | 48,96 | 49,43 | 0,24% | 400,00 |
| 22.09.2026 | 50,00 | 50,00 | 49,31 | 49,31 | -1,12% | 20,00 |
| 21.09.2026 | 50,85 | 50,85 | 49,87 | 49,87 | -2,87% | 190,00 |
| 18.09.2026 | 51,34 | 51,34 | 51,34 | 51,34 | -0,60% | - |
| 17.09.2026 | 51,62 | 51,65 | 50,80 | 51,65 | -1,36% | 535,00 |
| 16.09.2026 | 54,57 | 55,10 | 52,36 | 52,36 | -2,35% | 2.018,00 |
| 15.09.2026 | 53,62 | 53,62 | 53,62 | 53,62 | -0,81% | - |
| 14.09.2026 | 54,05 | 54,49 | 54,05 | 54,06 | 2,25% | 750,00 |
| 11.09.2026 | 52,92 | 52,92 | 52,70 | 52,87 | 0,57% | 307,00 |
| 10.09.2026 | 52,38 | 52,57 | 52,38 | 52,57 | 0,55% | 720,00 |
| 09.09.2026 | 51,95 | 52,30 | 51,95 | 52,28 | 0,48% | 148,00 |
| 08.09.2026 | 51,64 | 52,89 | 51,64 | 52,03 | 0,08% | 480,00 |
| 07.09.2026 | 51,30 | 51,99 | 51,30 | 51,99 | 0,42% | 3,00 |
| 04.09.2026 | 51,88 | 51,88 | 51,77 | 51,77 | -0,61% | 80,00 |
| 03.09.2026 | 52,09 | 52,09 | 52,09 | 52,09 | -1,25% | - |
| 02.09.2026 | 52,40 | 52,75 | 52,40 | 52,75 | 0,06% | 255,00 |
| 01.09.2026 | 51,75 | 52,72 | 51,75 | 52,72 | 2,47% | 1.417,00 |
| 31.08.2026 | 51,45 | 51,45 | 51,45 | 51,45 | 1,16% | - |
| 28.08.2026 | 50,58 | 50,86 | 50,58 | 50,86 | 0,06% | 500,00 |
| 27.08.2026 | 49,75 | 50,83 | 49,75 | 50,83 | 2,88% | 15,00 |
| 26.08.2026 | 49,49 | 49,49 | 49,41 | 49,41 | -1,94% | 90,00 |
| 25.08.2026 | 51,22 | 51,22 | 50,38 | 50,38 | -1,62% | 613,00 |
| 24.08.2026 | 52,11 | 52,11 | 51,21 | 51,21 | -2,64% | 350,00 |
| 21.08.2026 | 52,34 | 52,75 | 52,34 | 52,60 | -0,25% | 1.293,00 |
| 20.08.2026 | 51,22 | 52,73 | 51,22 | 52,73 | 2,71% | 510,00 |
| 19.08.2026 | 51,66 | 51,66 | 51,34 | 51,34 | 0,20% | 90,00 |
| 18.08.2026 | 51,04 | 51,46 | 51,04 | 51,24 | 2,30% | 247,00 |
| 17.08.2026 | 50,12 | 50,12 | 50,09 | 50,09 | -1,03% | 642,00 |
| 14.08.2026 | 49,83 | 50,89 | 49,83 | 50,61 | 0,10% | 519,00 |
| 13.08.2026 | 50,56 | 50,56 | 50,56 | 50,56 | -0,80% | - |
| 12.08.2026 | 50,97 | 50,97 | 50,97 | 50,97 | -0,37% | - |
| 11.08.2026 | 50,55 | 51,25 | 50,53 | 51,16 | 0,99% | 2.904,00 |
| 10.08.2026 | 48,46 | 50,66 | 48,35 | 50,66 | 4,67% | 302,00 |
| 07.08.2026 | 48,42 | 48,42 | 48,40 | 48,40 | -1,17% | 503,00 |
| 06.08.2026 | 47,08 | 49,00 | 47,08 | 48,98 | 4,18% | 180,00 |
| 05.08.2026 | 47,37 | 47,82 | 47,01 | 47,01 | -1,95% | 7.040,00 |
| 04.08.2026 | 48,22 | 48,22 | 47,95 | 47,95 | -0,36% | 100,00 |
| 03.08.2026 | 48,10 | 48,84 | 47,99 | 48,12 | -1,65% | 948,00 |
| 31.07.2026 | 47,88 | 49,18 | 47,88 | 48,93 | -0,55% | 400,00 |
| 30.07.2026 | 48,82 | 49,38 | 48,82 | 49,20 | 0,00% | 554,00 |
| 29.07.2026 | 47,92 | 49,39 | 47,92 | 49,20 | 1,59% | 3.801,00 |
| 28.07.2026 | 48,43 | 48,43 | 48,43 | 48,43 | -0,28% | - |
| 27.07.2026 | 48,41 | 48,56 | 48,40 | 48,56 | -3,38% | 1.215,00 |
| 24.07.2026 | 50,51 | 50,51 | 49,87 | 50,26 | -1,59% | 582,00 |
| 23.07.2026 | 50,47 | 51,50 | 50,47 | 51,07 | 1,92% | 1.907,00 |
| 22.07.2026 | 49,46 | 50,59 | 49,46 | 50,11 | 1,87% | 718,00 |
| 21.07.2026 | 47,94 | 49,19 | 47,94 | 49,19 | 1,42% | 20,00 |
| 20.07.2026 | 48,91 | 48,91 | 48,50 | 48,50 | 1,29% | 550,00 |
| 17.07.2026 | 46,64 | 47,88 | 46,64 | 47,88 | 1,63% | 220,00 |
| 16.07.2026 | 46,58 | 47,11 | 46,58 | 47,11 | 1,71% | 205,00 |
| 15.07.2026 | 47,31 | 47,86 | 46,32 | 46,32 | -4,43% | 39,00 |
| 14.07.2026 | 48,19 | 48,61 | 48,19 | 48,47 | 0,57% | 825,00 |
| 13.07.2026 | 47,30 | 48,19 | 47,30 | 48,19 | 5,74% | 2.321,00 |
| 10.07.2026 | 45,63 | 46,10 | 45,58 | 45,58 | -1,33% | 1.212,00 |
| 09.07.2026 | 46,67 | 46,67 | 46,19 | 46,19 | -3,31% | 500,00 |
| 08.07.2026 | 45,29 | 47,77 | 45,29 | 47,77 | 11,77% | 2.985,00 |
| 07.07.2026 | 42,74 | 42,74 | 42,74 | 42,74 | -0,64% | - |
| 06.07.2026 | 42,88 | 43,06 | 42,64 | 43,02 | 2,42% | 2.990,00 |
| 03.07.2026 | 42,54 | 42,83 | 42,00 | 42,00 | -0,77% | 1.120,00 |
| 02.07.2026 | 41,91 | 42,33 | 41,91 | 42,33 | 0,04% | 100,00 |
| 01.07.2026 | 42,44 | 42,44 | 42,00 | 42,31 | -1,10% | 234,00 |
| 30.06.2026 | 43,00 | 43,00 | 42,78 | 42,78 | -2,33% | 40,00 |
| 29.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,69% | 1.000,00 |
| 26.06.2026 | 44,50 | 44,58 | 44,41 | 44,56 | -1,09% | 495,00 |
| 25.06.2026 | 44,23 | 45,05 | 44,23 | 45,05 | 0,69% | 2.060,00 |
| 24.06.2026 | 45,41 | 45,41 | 44,74 | 44,74 | -0,53% | 854,00 |
| 23.06.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -0,20% | - |
| 22.06.2026 | 45,13 | 45,13 | 44,99 | 45,07 | -0,98% | 335,00 |
| 19.06.2026 | 45,15 | 45,51 | 45,01 | 45,51 | 1,79% | 200,00 |
| 18.06.2026 | 45,61 | 45,82 | 44,71 | 44,71 | -3,40% | 1.917,00 |
| 17.06.2026 | 45,86 | 46,37 | 45,86 | 46,29 | -0,01% | 2.408,00 |
| 16.06.2026 | 46,77 | 46,79 | 46,21 | 46,29 | -2,00% | 898,00 |
| 15.06.2026 | 47,10 | 47,24 | 45,87 | 47,24 | -0,26% | 1.816,00 |
| 12.06.2026 | 47,71 | 47,71 | 47,29 | 47,36 | -5,30% | 215,00 |
| 11.06.2026 | 49,49 | 50,01 | 49,40 | 50,01 | 0,54% | 436,00 |
| 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 |