Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |