58,800€
0,02%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 58,83 | 58,87 | 58,83 | 58,85 | 0,08% | - |
| 28.06.2024 | 58,71 | 59,35 | 58,54 | 58,81 | 0,40% | 144,00 |
| 27.06.2024 | 58,71 | 59,16 | 58,28 | 58,57 | -0,44% | - |
| 26.06.2024 | 59,02 | 59,82 | 58,03 | 58,83 | -0,10% | 300,00 |
| 25.06.2024 | 58,89 | 59,36 | 58,43 | 58,89 | -0,03% | 10,00 |
| 24.06.2024 | 57,16 | 59,40 | 56,83 | 58,91 | 3,40% | 96,00 |
| 21.06.2024 | 58,55 | 58,83 | 56,68 | 56,98 | -2,32% | 100,00 |
| 20.06.2024 | 57,76 | 58,93 | 57,18 | 58,33 | 0,83% | 782,00 |
| 19.06.2024 | 57,33 | 58,90 | 57,33 | 57,85 | 1,40% | 550,00 |
| 18.06.2024 | 56,11 | 57,41 | 56,05 | 57,05 | 1,68% | 2.050,00 |
| 17.06.2024 | 55,96 | 56,26 | 55,51 | 56,11 | 0,36% | 50,00 |
| 14.06.2024 | 55,83 | 56,16 | 55,34 | 55,91 | 0,41% | 100,00 |
| 13.06.2024 | 55,87 | 56,01 | 55,19 | 55,68 | -0,22% | - |
| 12.06.2024 | 56,69 | 56,95 | 55,29 | 55,80 | -1,15% | 200,00 |
| 11.06.2024 | 56,48 | 57,44 | 55,83 | 56,45 | 0,46% | 150,00 |
| 10.06.2024 | 55,51 | 56,46 | 55,48 | 56,19 | 2,02% | 374,00 |
| 07.06.2024 | 55,26 | 55,80 | 54,82 | 55,08 | -0,17% | 300,00 |
| 06.06.2024 | 55,16 | 55,31 | 54,60 | 55,17 | 0,25% | 540,00 |
| 05.06.2024 | 55,11 | 56,20 | 54,68 | 55,04 | -0,02% | 1.520,00 |
| 04.06.2024 | 55,36 | 55,46 | 54,35 | 55,05 | -0,94% | 160,00 |
| 03.06.2024 | 57,15 | 57,89 | 55,30 | 55,57 | -3,57% | 361,00 |
| 31.05.2024 | 56,56 | 57,68 | 56,26 | 57,63 | 1,96% | - |
| 30.05.2024 | 56,69 | 56,83 | 56,28 | 56,52 | -0,12% | 550,00 |
| 29.05.2024 | 57,38 | 57,51 | 56,00 | 56,59 | -1,21% | - |
| 28.05.2024 | 57,13 | 57,80 | 56,88 | 57,28 | 0,08% | 31.740,00 |
| 27.05.2024 | 57,02 | 57,76 | 56,72 | 57,24 | 0,23% | 680,00 |
| 24.05.2024 | 57,35 | 57,65 | 56,88 | 57,11 | -0,38% | 60,00 |
| 23.05.2024 | 57,75 | 58,14 | 57,01 | 57,32 | -1,02% | 720,00 |
| 22.05.2024 | 58,26 | 58,53 | 57,37 | 57,91 | -0,76% | 430,00 |
| 21.05.2024 | 58,50 | 59,08 | 58,07 | 58,36 | -0,32% | - |
| 20.05.2024 | 58,31 | 58,96 | 57,96 | 58,55 | 0,33% | 600,00 |
| 17.05.2024 | 58,22 | 58,56 | 57,67 | 58,35 | 0,85% | 200,00 |
| 16.05.2024 | 58,39 | 58,76 | 57,62 | 57,86 | -0,70% | 353,00 |
| 15.05.2024 | 58,47 | 58,67 | 57,17 | 58,27 | 0,01% | 948,00 |
| 14.05.2024 | 58,34 | 58,52 | 57,87 | 58,26 | -0,08% | 520,00 |
| 13.05.2024 | 58,87 | 59,36 | 57,79 | 58,31 | -1,18% | 160,00 |
| 10.05.2024 | 59,65 | 60,13 | 58,82 | 59,00 | -0,99% | 310,00 |
| 09.05.2024 | 59,32 | 59,95 | 59,05 | 59,59 | 0,56% | 225,00 |
| 08.05.2024 | 59,65 | 60,26 | 59,04 | 59,26 | -2,06% | 336,00 |
| 07.05.2024 | 60,58 | 60,87 | 60,14 | 60,51 | 0,19% | 282,00 |
| 06.05.2024 | 60,18 | 61,04 | 59,91 | 60,39 | 0,96% | 215,00 |
| 03.05.2024 | 60,46 | 60,55 | 59,12 | 59,82 | -1,16% | 3.211,00 |
| 02.05.2024 | 60,47 | 61,18 | 59,25 | 60,52 | -2,34% | 795,00 |
| 30.04.2024 | 63,45 | 63,80 | 61,86 | 61,97 | -2,63% | 710,00 |
| 29.04.2024 | 62,94 | 63,86 | 62,69 | 63,65 | 0,48% | - |
| 26.04.2024 | 63,24 | 63,73 | 62,40 | 63,34 | 0,13% | 188,00 |
| 25.04.2024 | 62,81 | 63,52 | 62,42 | 63,26 | 0,52% | 230,00 |
| 24.04.2024 | 63,09 | 63,22 | 62,28 | 62,93 | -0,05% | - |
| 23.04.2024 | 62,80 | 63,19 | 62,17 | 62,96 | 0,08% | 225,00 |
| 22.04.2024 | 62,33 | 63,40 | 61,20 | 62,91 | 0,59% | 1.847,00 |
| 19.04.2024 | 62,70 | 63,65 | 61,11 | 62,54 | 0,80% | 803,00 |
| 18.04.2024 | 61,74 | 62,34 | 61,16 | 62,05 | 0,38% | 600,00 |
| 17.04.2024 | 62,70 | 63,06 | 61,43 | 61,81 | -1,73% | 250,00 |
| 16.04.2024 | 64,58 | 64,94 | 61,68 | 62,90 | -2,21% | 828,00 |
| 15.04.2024 | 64,94 | 65,70 | 64,20 | 64,32 | -0,89% | 236,00 |
| 12.04.2024 | 64,61 | 67,03 | 64,58 | 64,90 | 1,05% | 205,00 |
| 11.04.2024 | 64,24 | 65,00 | 62,68 | 64,22 | 0,09% | - |
| 10.04.2024 | 63,28 | 64,65 | 62,94 | 64,16 | 1,62% | 57,00 |
| 09.04.2024 | 63,51 | 63,62 | 62,68 | 63,14 | -0,28% | 222,00 |
| 08.04.2024 | 63,48 | 63,99 | 62,60 | 63,32 | -0,94% | 135,00 |
| 05.04.2024 | 62,61 | 64,24 | 62,44 | 63,92 | 2,39% | 3.104,00 |
| 04.04.2024 | 62,22 | 62,94 | 61,78 | 62,43 | -0,12% | 47,00 |
| 03.04.2024 | 62,71 | 62,87 | 61,94 | 62,50 | 0,03% | 841,00 |
| 02.04.2024 | 61,80 | 63,31 | 61,47 | 62,48 | 4,09% | 3.226,00 |
| 28.03.2024 | 59,18 | 60,50 | 59,18 | 60,03 | 1,52% | 2.260,00 |
| 27.03.2024 | 58,35 | 59,45 | 58,10 | 59,13 | 1,07% | - |
| 26.03.2024 | 59,15 | 59,80 | 58,30 | 58,50 | -1,72% | - |
| 25.03.2024 | 59,00 | 60,00 | 58,95 | 59,53 | 0,85% | 200,00 |
| 22.03.2024 | 58,75 | 59,50 | 58,65 | 59,03 | 0,34% | - |
| 21.03.2024 | 58,48 | 59,15 | 58,20 | 58,83 | 0,26% | 400,00 |
| 20.03.2024 | 58,85 | 59,05 | 58,20 | 58,68 | -0,42% | - |
| 19.03.2024 | 58,05 | 59,15 | 57,75 | 58,93 | 1,38% | 775,00 |
| 18.03.2024 | 57,63 | 58,48 | 57,18 | 58,13 | 1,09% | 1.295,00 |
| 15.03.2024 | 57,58 | 57,88 | 57,03 | 57,50 | -0,04% | 270,00 |
| 14.03.2024 | 56,70 | 57,85 | 56,68 | 57,53 | 1,50% | 125,00 |
| 13.03.2024 | 56,10 | 57,15 | 55,68 | 56,68 | 1,48% | - |
| 12.03.2024 | 56,40 | 56,50 | 55,70 | 55,85 | -0,80% | 318,00 |
| 11.03.2024 | 55,30 | 56,48 | 55,13 | 56,30 | 1,49% | 24,00 |
| 08.03.2024 | 55,80 | 56,13 | 55,33 | 55,48 | -0,49% | 125,00 |
| 07.03.2024 | 55,88 | 56,25 | 55,45 | 55,75 | -0,31% | 75,00 |
| 06.03.2024 | 55,78 | 56,68 | 54,98 | 55,93 | 0,00% | - |
| 05.03.2024 | 55,93 | 56,43 | 55,23 | 55,93 | 0,27% | 304,00 |
| 04.03.2024 | 56,55 | 56,88 | 55,68 | 55,78 | -1,24% | 118,00 |
| 01.03.2024 | 56,13 | 57,00 | 55,90 | 56,48 | 0,98% | 1.045,00 |
| 29.02.2024 | 55,60 | 56,48 | 55,30 | 55,93 | 0,81% | 180,00 |
| 28.02.2024 | 55,83 | 56,63 | 55,45 | 55,48 | -0,98% | 459,00 |
| 27.02.2024 | 55,55 | 56,28 | 55,35 | 56,03 | 0,54% | 80,00 |
| 26.02.2024 | 55,30 | 56,10 | 54,88 | 55,73 | 0,45% | 118,00 |
| 23.02.2024 | 55,78 | 55,80 | 54,78 | 55,48 | -0,80% | 658,00 |
| 22.02.2024 | 55,63 | 56,40 | 55,33 | 55,93 | 0,00% | 1.000,00 |
| 21.02.2024 | 55,28 | 56,08 | 54,85 | 55,93 | 1,54% | 297,00 |
| 20.02.2024 | 56,45 | 56,50 | 54,63 | 55,08 | -2,26% | 1.366,00 |
| 19.02.2024 | 56,05 | 56,90 | 55,35 | 56,35 | 0,58% | 888,00 |
| 16.02.2024 | 55,73 | 56,63 | 55,23 | 56,03 | 0,63% | 49,00 |
| 15.02.2024 | 53,35 | 55,98 | 53,20 | 55,68 | 4,21% | 390,00 |
| 14.02.2024 | 53,73 | 54,48 | 53,13 | 53,43 | -0,70% | 220,00 |
| 13.02.2024 | 54,00 | 54,40 | 53,20 | 53,80 | -0,14% | 122,00 |
| 12.02.2024 | 53,33 | 54,38 | 53,20 | 53,88 | 1,17% | 810,00 |
| 09.02.2024 | 53,85 | 54,15 | 52,98 | 53,25 | -1,11% | 402,00 |
| 08.02.2024 | 53,55 | 54,15 | 53,23 | 53,85 | 0,65% | 7.329,00 |