38,345€
-5,64%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,74 | 41,81 | 38,30 | 38,34 | -5,66% | 407,00 |
| 01.10.2025 | 40,67 | 40,93 | 40,09 | 40,64 | 2,32% | 18.928,00 |
| 30.09.2025 | 40,94 | 41,70 | 39,52 | 39,72 | -3,03% | 423,00 |
| 29.09.2025 | 41,10 | 41,64 | 40,62 | 40,96 | 0,74% | 2.538,00 |
| 26.09.2025 | 40,26 | 41,51 | 40,14 | 40,66 | 1,25% | 600,00 |
| 25.09.2025 | 39,89 | 40,49 | 39,73 | 40,16 | -0,25% | 8.280,00 |
| 24.09.2025 | 39,41 | 40,49 | 39,35 | 40,26 | 2,29% | 34,00 |
| 23.09.2025 | 38,74 | 40,05 | 38,67 | 39,36 | 1,39% | 200,00 |
| 22.09.2025 | 39,40 | 39,56 | 38,58 | 38,82 | -1,57% | - |
| 19.09.2025 | 40,15 | 40,34 | 39,07 | 39,44 | -1,38% | 24.000,00 |
| 18.09.2025 | 40,11 | 40,42 | 39,69 | 39,99 | -0,19% | 55,00 |
| 17.09.2025 | 40,08 | 40,45 | 39,62 | 40,06 | -0,24% | 500,00 |
| 16.09.2025 | 38,73 | 40,35 | 38,49 | 40,16 | 3,93% | 174,00 |
| 15.09.2025 | 39,13 | 39,22 | 38,39 | 38,64 | -2,56% | - |
| 12.09.2025 | 39,10 | 39,75 | 38,90 | 39,65 | 1,37% | 450,00 |
| 11.09.2025 | 39,50 | 39,63 | 38,88 | 39,12 | 1,53% | 425,00 |
| 10.09.2025 | 38,64 | 39,59 | 38,40 | 38,53 | -0,76% | 350,00 |
| 09.09.2025 | 38,63 | 39,47 | 38,52 | 38,82 | 1,07% | 1.380,00 |
| 08.09.2025 | 39,41 | 39,54 | 38,10 | 38,41 | -1,29% | - |
| 05.09.2025 | 40,12 | 40,12 | 38,52 | 38,91 | -2,73% | - |
| 04.09.2025 | 39,59 | 40,21 | 39,29 | 40,00 | 1,11% | 1.000,00 |
| 03.09.2025 | 41,36 | 41,36 | 39,48 | 39,57 | -3,89% | 494,00 |
| 02.09.2025 | 40,95 | 41,39 | 40,43 | 41,17 | 1,98% | 994,00 |
| 01.09.2025 | 40,26 | 40,81 | 40,16 | 40,37 | -1,60% | 1.148,00 |
| 29.08.2025 | 40,70 | 41,18 | 40,38 | 41,02 | 0,81% | 160,00 |
| 28.08.2025 | 40,15 | 40,74 | 39,95 | 40,69 | 0,93% | 1.700,00 |
| 27.08.2025 | 39,57 | 40,67 | 39,23 | 40,32 | 2,37% | 50,00 |
| 26.08.2025 | 39,73 | 39,86 | 39,08 | 39,39 | -1,51% | 380,00 |
| 25.08.2025 | 39,03 | 40,13 | 38,85 | 39,99 | 2,34% | 85,00 |
| 22.08.2025 | 38,52 | 39,43 | 38,34 | 39,08 | 1,75% | 1.055,00 |
| 21.08.2025 | 38,13 | 38,69 | 37,64 | 38,40 | 1,05% | 190,00 |
| 20.08.2025 | 37,86 | 38,11 | 37,42 | 38,00 | 0,68% | - |
| 19.08.2025 | 37,74 | 38,26 | 37,53 | 37,75 | -0,40% | 1.265,00 |
| 18.08.2025 | 37,75 | 38,33 | 37,40 | 37,90 | -0,59% | 2.000,00 |
| 15.08.2025 | 38,15 | 38,58 | 37,86 | 38,12 | -0,83% | 500,00 |
| 14.08.2025 | 38,25 | 38,58 | 37,75 | 38,44 | 0,63% | 2.597,00 |
| 13.08.2025 | 37,87 | 38,29 | 37,50 | 38,20 | 1,03% | - |
| 12.08.2025 | 37,74 | 38,41 | 37,48 | 37,81 | 0,33% | 590,00 |
| 11.08.2025 | 37,85 | 38,34 | 37,60 | 37,69 | -1,05% | 663,00 |
| 08.08.2025 | 37,46 | 38,37 | 37,20 | 38,09 | 1,75% | - |
| 07.08.2025 | 36,89 | 38,74 | 36,65 | 37,43 | 2,49% | 151,00 |
| 06.08.2025 | 37,09 | 37,73 | 36,29 | 36,53 | -1,87% | 4.785,00 |
| 05.08.2025 | 37,60 | 37,60 | 36,69 | 37,22 | 0,45% | 30,00 |
| 04.08.2025 | 37,58 | 38,15 | 36,83 | 37,05 | -1,20% | - |
| 01.08.2025 | 38,47 | 38,67 | 36,77 | 37,50 | -2,63% | 1.136,00 |
| 31.07.2025 | 38,62 | 39,23 | 38,27 | 38,52 | -0,96% | - |
| 30.07.2025 | 39,41 | 39,55 | 38,55 | 38,89 | -1,25% | 100,00 |
| 29.07.2025 | 38,97 | 39,55 | 38,66 | 39,38 | 0,20% | 20,00 |
| 28.07.2025 | 38,48 | 39,39 | 38,28 | 39,30 | 3,20% | 4.152,00 |
| 25.07.2025 | 38,10 | 38,33 | 37,77 | 38,08 | 0,30% | 106,00 |
| 24.07.2025 | 37,62 | 38,15 | 37,37 | 37,97 | 0,56% | - |
| 23.07.2025 | 37,20 | 37,83 | 37,14 | 37,76 | 1,88% | 1.160,00 |
| 22.07.2025 | 37,04 | 37,46 | 36,63 | 37,06 | 0,77% | 40,00 |
| 21.07.2025 | 37,66 | 37,67 | 36,70 | 36,78 | -2,01% | 98,00 |
| 18.07.2025 | 37,47 | 38,23 | 37,09 | 37,53 | -0,11% | 1.390,00 |
| 17.07.2025 | 36,69 | 37,64 | 36,56 | 37,57 | 2,54% | 1.000,00 |
| 16.07.2025 | 36,95 | 37,17 | 35,87 | 36,64 | -0,42% | 133,00 |
| 15.07.2025 | 38,48 | 38,69 | 36,58 | 36,80 | -4,79% | 6.000,00 |
| 14.07.2025 | 39,34 | 39,74 | 38,17 | 38,65 | -2,45% | - |
| 11.07.2025 | 38,87 | 39,79 | 38,43 | 39,62 | 1,03% | 1.670,00 |
| 10.07.2025 | 38,77 | 39,37 | 38,24 | 39,22 | 0,90% | 2.360,00 |
| 09.07.2025 | 38,95 | 39,26 | 38,61 | 38,87 | -0,37% | 500,00 |
| 08.07.2025 | 36,79 | 39,14 | 36,68 | 39,01 | 5,45% | 928,00 |
| 07.07.2025 | 37,10 | 37,63 | 36,51 | 36,99 | -0,42% | 80,00 |
| 04.07.2025 | 36,91 | 37,27 | 36,86 | 37,15 | -0,45% | 60,00 |
| 03.07.2025 | 37,17 | 37,57 | 36,50 | 37,32 | 0,36% | 200,00 |
| 02.07.2025 | 36,36 | 37,32 | 36,19 | 37,18 | 2,31% | - |
| 01.07.2025 | 35,65 | 36,75 | 35,25 | 36,35 | 1,92% | 440,00 |
| 30.06.2025 | 36,33 | 36,51 | 35,62 | 35,66 | -1,99% | 120,00 |
| 27.06.2025 | 37,00 | 37,11 | 36,12 | 36,39 | -1,32% | 120,00 |
| 26.06.2025 | 36,41 | 36,88 | 36,17 | 36,87 | 1,29% | 1.390,00 |
| 25.06.2025 | 36,64 | 36,92 | 36,31 | 36,40 | -0,51% | 496,00 |
| 24.06.2025 | 36,95 | 37,59 | 36,20 | 36,59 | -3,63% | 663,00 |
| 23.06.2025 | 40,45 | 41,24 | 37,62 | 37,96 | -4,24% | 1.294,00 |
| 20.06.2025 | 39,55 | 39,94 | 39,38 | 39,65 | -1,53% | 1.875,00 |
| 19.06.2025 | 39,85 | 40,89 | 39,03 | 40,26 | 1,83% | 6.726,00 |
| 18.06.2025 | 40,25 | 40,75 | 39,24 | 39,54 | -1,26% | 1.340,00 |
| 17.06.2025 | 39,65 | 40,66 | 39,10 | 40,04 | 2,03% | 280,00 |
| 16.06.2025 | 40,96 | 41,14 | 38,67 | 39,24 | -2,43% | 2.584,00 |
| 13.06.2025 | 41,15 | 41,60 | 39,56 | 40,22 | 4,04% | 10.493,00 |
| 12.06.2025 | 39,02 | 39,02 | 37,98 | 38,66 | -1,04% | 3.896,00 |
| 11.06.2025 | 38,41 | 39,15 | 38,07 | 39,07 | 1,63% | 399,00 |
| 10.06.2025 | 37,71 | 38,98 | 37,69 | 38,44 | 1,57% | 550,00 |
| 09.06.2025 | 37,34 | 38,18 | 37,16 | 37,85 | 1,37% | 133,00 |
| 06.06.2025 | 36,48 | 37,61 | 36,35 | 37,33 | 2,12% | 115,00 |
| 05.06.2025 | 36,73 | 37,44 | 36,34 | 36,56 | -0,46% | 160,00 |
| 04.06.2025 | 37,53 | 37,86 | 36,51 | 36,73 | -2,20% | 50,00 |
| 03.06.2025 | 36,30 | 37,85 | 36,00 | 37,56 | 3,71% | 260,00 |
| 02.06.2025 | 36,30 | 36,82 | 35,89 | 36,21 | 0,85% | 645,00 |
| 30.05.2025 | 36,46 | 36,72 | 35,62 | 35,91 | -1,57% | 1.195,00 |
| 29.05.2025 | 37,29 | 37,29 | 35,92 | 36,48 | 0,12% | 3.080,00 |
| 28.05.2025 | 36,87 | 37,22 | 36,31 | 36,44 | -0,80% | 241,00 |
| 27.05.2025 | 36,48 | 36,99 | 36,11 | 36,73 | 0,38% | - |
| 26.05.2025 | 36,50 | 37,03 | 36,45 | 36,59 | 0,65% | 410,00 |
| 23.05.2025 | 36,22 | 36,53 | 35,50 | 36,35 | -0,19% | 54,00 |
| 22.05.2025 | 36,06 | 36,64 | 35,52 | 36,42 | 0,24% | - |
| 21.05.2025 | 37,37 | 37,51 | 36,30 | 36,33 | -2,22% | 710,00 |
| 20.05.2025 | 37,65 | 37,79 | 36,92 | 37,16 | -1,33% | 200,00 |
| 19.05.2025 | 38,21 | 38,72 | 37,24 | 37,66 | -2,47% | 545,00 |
| 16.05.2025 | 38,74 | 39,15 | 38,17 | 38,61 | -0,47% | 3.800,00 |