45,515€
-0,65%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 45,81 | 45,83 | 45,02 | 45,51 | -0,71% | 1.395,00 |
| 04.02.2025 | 44,82 | 46,10 | 44,39 | 45,83 | 1,72% | 2.847,00 |
| 03.02.2025 | 45,84 | 46,21 | 44,70 | 45,05 | 0,18% | 208,00 |
| 31.01.2025 | 47,27 | 47,27 | 44,87 | 44,97 | -4,31% | 2.731,00 |
| 30.01.2025 | 46,74 | 47,20 | 46,60 | 47,00 | 0,18% | 521,00 |
| 29.01.2025 | 46,87 | 47,47 | 46,71 | 46,92 | -0,13% | 280,00 |
| 28.01.2025 | 47,52 | 47,85 | 46,69 | 46,98 | -0,62% | 176,00 |
| 27.01.2025 | 47,08 | 47,66 | 46,37 | 47,27 | 0,69% | 1.100,00 |
| 24.01.2025 | 48,24 | 48,52 | 46,82 | 46,95 | -2,84% | 1.261,00 |
| 23.01.2025 | 48,16 | 49,36 | 48,10 | 48,32 | 0,21% | 1.065,00 |
| 22.01.2025 | 48,54 | 48,90 | 47,92 | 48,22 | -0,59% | 319,00 |
| 21.01.2025 | 51,65 | 51,65 | 48,22 | 48,51 | -6,32% | 270,00 |
| 20.01.2025 | 50,65 | 52,11 | 50,31 | 51,78 | 2,38% | 1.432,00 |
| 17.01.2025 | 50,96 | 51,10 | 50,31 | 50,57 | -0,39% | - |
| 16.01.2025 | 51,25 | 51,36 | 50,30 | 50,77 | -0,80% | 1.349,00 |
| 15.01.2025 | 50,76 | 51,27 | 50,07 | 51,18 | 1,27% | 201,00 |
| 14.01.2025 | 51,69 | 51,70 | 50,31 | 50,54 | -2,00% | 830,00 |
| 13.01.2025 | 50,71 | 52,19 | 50,34 | 51,57 | 2,98% | 305,00 |
| 10.01.2025 | 50,01 | 51,22 | 49,88 | 50,08 | 0,43% | 206,00 |
| 09.01.2025 | 49,60 | 50,03 | 49,25 | 49,87 | 0,52% | 151,00 |
| 08.01.2025 | 50,05 | 50,40 | 49,08 | 49,61 | -0,48% | 423,00 |
| 07.01.2025 | 48,81 | 50,21 | 48,58 | 49,85 | 1,97% | 300,00 |
| 06.01.2025 | 48,99 | 50,00 | 48,70 | 48,89 | -0,29% | 301,00 |
| 03.01.2025 | 48,76 | 49,11 | 48,16 | 49,03 | 0,99% | 688,00 |
| 02.01.2025 | 47,71 | 49,46 | 47,61 | 48,55 | 3,79% | 308,00 |
| 30.12.2024 | 46,97 | 46,99 | 46,67 | 46,77 | 0,43% | 800,00 |
| 27.12.2024 | 46,28 | 47,08 | 45,99 | 46,57 | 1,31% | 200,00 |
| 23.12.2024 | 46,02 | 46,81 | 45,05 | 45,97 | 1,65% | 5.162,00 |
| 20.12.2024 | 43,72 | 46,11 | 43,72 | 45,23 | 3,36% | 8.304,00 |
| 19.12.2024 | 44,34 | 44,90 | 43,54 | 43,75 | -1,42% | 186,00 |
| 18.12.2024 | 44,39 | 45,13 | 44,10 | 44,38 | -0,01% | 142,00 |
| 17.12.2024 | 44,51 | 44,52 | 43,53 | 44,39 | 0,10% | 500,00 |
| 16.12.2024 | 45,29 | 45,88 | 44,06 | 44,34 | -2,29% | 1.512,00 |
| 13.12.2024 | 46,04 | 46,27 | 45,11 | 45,38 | -1,48% | 142,00 |
| 12.12.2024 | 46,03 | 46,36 | 45,55 | 46,06 | -0,29% | 1.400,00 |
| 11.12.2024 | 45,99 | 46,37 | 45,57 | 46,20 | 1,20% | 82,00 |
| 10.12.2024 | 45,96 | 46,46 | 45,20 | 45,65 | -1,17% | 450,00 |
| 09.12.2024 | 45,26 | 46,55 | 45,16 | 46,19 | 2,65% | 1.681,00 |
| 06.12.2024 | 46,01 | 46,23 | 44,62 | 45,00 | -1,78% | 200,00 |
| 05.12.2024 | 46,56 | 46,85 | 45,72 | 45,82 | -1,52% | 290,00 |
| 04.12.2024 | 47,97 | 48,11 | 46,23 | 46,52 | -2,99% | 85,00 |
| 03.12.2024 | 48,25 | 49,24 | 47,58 | 47,96 | -0,15% | 300,00 |
| 02.12.2024 | 48,13 | 48,66 | 47,62 | 48,03 | 0,57% | 195,00 |
| 29.11.2024 | 47,95 | 48,13 | 47,47 | 47,76 | -0,72% | 200,00 |
| 28.11.2024 | 47,73 | 48,83 | 46,78 | 48,10 | 0,99% | 42,00 |
| 27.11.2024 | 47,64 | 48,01 | 47,15 | 47,63 | 0,22% | 126,00 |
| 26.11.2024 | 48,20 | 48,35 | 47,25 | 47,53 | -1,12% | 292,00 |
| 25.11.2024 | 49,40 | 50,00 | 47,90 | 48,07 | -3,55% | 700,00 |
| 22.11.2024 | 49,25 | 50,12 | 49,02 | 49,84 | 1,31% | 140,00 |
| 21.11.2024 | 48,20 | 49,43 | 48,14 | 49,19 | 1,85% | 778,00 |
| 20.11.2024 | 47,75 | 48,41 | 47,64 | 48,30 | 1,31% | 360,00 |
| 19.11.2024 | 48,17 | 48,29 | 47,29 | 47,68 | -0,81% | 3,00 |
| 18.11.2024 | 47,72 | 48,52 | 47,43 | 48,07 | 1,27% | 1.701,00 |
| 15.11.2024 | 47,70 | 48,06 | 47,10 | 47,46 | -1,22% | 385,00 |
| 14.11.2024 | 48,75 | 49,59 | 47,39 | 48,05 | -0,74% | - |
| 13.11.2024 | 47,71 | 48,79 | 45,72 | 48,41 | 2,27% | 3.710,00 |
| 12.11.2024 | 47,80 | 48,33 | 47,25 | 47,34 | -0,74% | 1.552,00 |
| 11.11.2024 | 47,33 | 47,98 | 46,84 | 47,69 | 1,18% | 5.123,00 |
| 08.11.2024 | 47,59 | 47,72 | 46,65 | 47,14 | -0,58% | 540,00 |
| 07.11.2024 | 48,18 | 48,25 | 47,13 | 47,41 | -0,95% | - |
| 06.11.2024 | 48,20 | 50,87 | 47,28 | 47,87 | 3,73% | 3.155,00 |
| 05.11.2024 | 46,43 | 46,68 | 45,76 | 46,15 | -0,77% | 105,00 |
| 04.11.2024 | 45,98 | 46,58 | 45,75 | 46,51 | 1,64% | 295,00 |
| 01.11.2024 | 46,15 | 47,63 | 45,61 | 45,75 | -0,58% | 151,00 |
| 31.10.2024 | 46,36 | 46,54 | 45,71 | 46,02 | -0,50% | 565,00 |
| 30.10.2024 | 46,43 | 46,76 | 46,00 | 46,25 | -0,17% | 3.000,00 |
| 29.10.2024 | 46,76 | 47,11 | 46,16 | 46,33 | -1,04% | 382,00 |
| 28.10.2024 | 47,28 | 47,28 | 46,31 | 46,82 | -2,01% | 2.873,00 |
| 25.10.2024 | 47,45 | 47,90 | 47,29 | 47,78 | 0,76% | - |
| 24.10.2024 | 47,77 | 48,03 | 47,34 | 47,42 | -0,06% | 60,00 |
| 23.10.2024 | 48,30 | 48,62 | 47,40 | 47,44 | -1,71% | 2.044,00 |
| 22.10.2024 | 47,92 | 48,65 | 47,82 | 48,27 | 0,72% | 403,00 |
| 21.10.2024 | 47,59 | 48,28 | 47,55 | 47,92 | 0,79% | 1.103,00 |
| 18.10.2024 | 47,83 | 48,01 | 46,98 | 47,55 | -0,47% | 825,00 |
| 17.10.2024 | 47,51 | 47,80 | 47,11 | 47,77 | 1,19% | 450,00 |
| 16.10.2024 | 47,43 | 47,79 | 47,20 | 47,21 | -0,33% | 5.000,00 |
| 15.10.2024 | 48,70 | 48,87 | 47,30 | 47,37 | -4,21% | 634,00 |
| 14.10.2024 | 50,07 | 50,10 | 48,94 | 49,45 | -1,29% | 1.000,00 |
| 11.10.2024 | 49,83 | 50,47 | 49,51 | 50,09 | 0,34% | 15,00 |
| 10.10.2024 | 49,36 | 50,33 | 49,22 | 49,92 | 1,32% | 654,00 |
| 09.10.2024 | 49,40 | 49,69 | 48,85 | 49,27 | -0,45% | 3.400,00 |
| 08.10.2024 | 50,65 | 50,65 | 48,97 | 49,50 | -2,95% | 226,00 |
| 07.10.2024 | 50,77 | 51,57 | 50,71 | 51,00 | 0,38% | 736,00 |
| 04.10.2024 | 49,61 | 50,94 | 49,58 | 50,81 | 2,27% | 380,00 |
| 03.10.2024 | 48,30 | 49,75 | 48,18 | 49,68 | 2,70% | 160,00 |
| 02.10.2024 | 48,69 | 49,13 | 47,31 | 48,37 | 0,53% | 702,00 |
| 01.10.2024 | 46,37 | 48,67 | 45,84 | 48,12 | 3,94% | 784,00 |
| 30.09.2024 | 46,15 | 46,66 | 45,09 | 46,30 | 1,27% | 102,00 |
| 27.09.2024 | 45,04 | 45,81 | 44,70 | 45,72 | 2,44% | 508,00 |
| 26.09.2024 | 45,80 | 46,02 | 44,41 | 44,63 | -2,88% | 945,00 |
| 25.09.2024 | 46,74 | 47,21 | 45,76 | 45,95 | -1,98% | 300,00 |
| 24.09.2024 | 47,27 | 47,77 | 46,67 | 46,88 | -0,27% | 1.144,00 |
| 23.09.2024 | 46,39 | 47,55 | 46,24 | 47,01 | 1,70% | 160,00 |
| 20.09.2024 | 46,60 | 46,81 | 45,58 | 46,22 | -0,84% | 200,00 |
| 19.09.2024 | 47,13 | 47,40 | 46,57 | 46,61 | 0,03% | 278,00 |
| 18.09.2024 | 46,84 | 47,16 | 46,34 | 46,60 | -0,53% | 79,00 |
| 17.09.2024 | 46,12 | 46,92 | 45,96 | 46,85 | 1,64% | 65,00 |
| 16.09.2024 | 46,08 | 46,68 | 45,75 | 46,09 | 0,03% | 3.787,00 |
| 13.09.2024 | 46,01 | 46,78 | 45,91 | 46,08 | 0,04% | 370,00 |
| 12.09.2024 | 46,32 | 46,65 | 45,75 | 46,06 | 0,17% | 365,00 |