37,605€
1,02%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 38,93 | 38,93 | 37,84 | 38,79 | -1,15% | - |
| 14.05.2025 | 39,91 | 39,95 | 38,87 | 39,24 | -1,05% | 300,00 |
| 13.05.2025 | 39,15 | 40,16 | 39,15 | 39,66 | 0,26% | 96,00 |
| 12.05.2025 | 38,15 | 40,36 | 38,10 | 39,56 | 5,60% | 245,00 |
| 09.05.2025 | 37,21 | 37,62 | 36,71 | 37,46 | 1,47% | 325,00 |
| 08.05.2025 | 34,74 | 37,31 | 34,63 | 36,92 | 6,97% | 910,00 |
| 07.05.2025 | 34,94 | 35,10 | 34,01 | 34,51 | -0,10% | 1.276,00 |
| 06.05.2025 | 34,95 | 35,40 | 34,32 | 34,55 | 0,68% | 130,00 |
| 05.05.2025 | 35,51 | 35,63 | 34,11 | 34,31 | -4,42% | 2.130,00 |
| 02.05.2025 | 36,00 | 36,32 | 34,96 | 35,90 | 3,26% | 373,00 |
| 30.04.2025 | 35,13 | 35,38 | 34,24 | 34,77 | -1,93% | 120,00 |
| 29.04.2025 | 35,37 | 35,63 | 34,91 | 35,45 | -0,03% | 74,00 |
| 28.04.2025 | 35,37 | 35,91 | 35,17 | 35,46 | -0,18% | - |
| 25.04.2025 | 35,80 | 35,99 | 35,03 | 35,53 | 0,20% | 381,00 |
| 24.04.2025 | 35,16 | 35,76 | 34,89 | 35,46 | 0,87% | 1.285,00 |
| 23.04.2025 | 35,65 | 36,23 | 34,73 | 35,15 | 0,43% | 1.475,00 |
| 22.04.2025 | 34,20 | 35,27 | 34,09 | 35,00 | 0,24% | 2.850,00 |
| 17.04.2025 | 34,11 | 35,78 | 33,98 | 34,92 | 3,38% | 961,00 |
| 16.04.2025 | 32,88 | 34,54 | 32,70 | 33,77 | 0,79% | 430,00 |
| 15.04.2025 | 33,48 | 34,23 | 33,03 | 33,51 | 0,37% | 1.570,00 |
| 14.04.2025 | 33,40 | 34,37 | 32,85 | 33,38 | 0,51% | 2.634,00 |
| 11.04.2025 | 32,73 | 33,52 | 31,33 | 33,21 | 2,06% | 631,00 |
| 10.04.2025 | 36,47 | 36,55 | 32,05 | 32,54 | -11,50% | 2.436,00 |
| 09.04.2025 | 31,90 | 37,32 | 31,29 | 36,77 | 11,56% | 265,00 |
| 08.04.2025 | 35,91 | 36,55 | 32,23 | 32,96 | -7,10% | 2.158,00 |
| 07.04.2025 | 36,20 | 37,28 | 32,70 | 35,48 | -4,24% | 2.295,00 |
| 04.04.2025 | 39,68 | 39,99 | 36,04 | 37,05 | -6,94% | 3.496,00 |
| 03.04.2025 | 44,10 | 44,35 | 39,73 | 39,81 | -12,39% | 386,00 |
| 02.04.2025 | 45,57 | 45,61 | 44,95 | 45,44 | -0,35% | 1.400,00 |
| 01.04.2025 | 45,81 | 45,88 | 44,93 | 45,60 | -0,16% | 1.050,00 |
| 31.03.2025 | 44,54 | 46,15 | 44,45 | 45,68 | 1,52% | 735,00 |
| 28.03.2025 | 45,87 | 46,01 | 44,51 | 44,99 | -2,50% | 45,00 |
| 27.03.2025 | 46,03 | 46,57 | 45,37 | 46,15 | 0,26% | - |
| 26.03.2025 | 45,43 | 46,83 | 45,27 | 46,03 | 1,41% | 4.222,00 |
| 25.03.2025 | 44,39 | 45,69 | 44,30 | 45,39 | 2,68% | - |
| 24.03.2025 | 44,59 | 45,01 | 43,90 | 44,21 | -0,18% | 1.012,00 |
| 21.03.2025 | 44,34 | 44,53 | 43,89 | 44,28 | 0,17% | 1.600,00 |
| 20.03.2025 | 44,28 | 44,49 | 43,56 | 44,21 | -0,06% | 365,00 |
| 19.03.2025 | 43,46 | 44,55 | 43,44 | 44,23 | 1,72% | 231,00 |
| 18.03.2025 | 43,43 | 43,86 | 42,86 | 43,48 | 0,47% | - |
| 17.03.2025 | 42,96 | 43,53 | 42,62 | 43,28 | 1,34% | 1.210,00 |
| 14.03.2025 | 42,13 | 42,93 | 41,85 | 42,71 | 1,88% | 5.290,00 |
| 13.03.2025 | 42,40 | 43,03 | 41,37 | 41,92 | -1,26% | - |
| 12.03.2025 | 42,64 | 42,95 | 42,02 | 42,45 | -0,44% | 4.960,00 |
| 11.03.2025 | 43,49 | 43,96 | 42,07 | 42,64 | -2,53% | 210,00 |
| 10.03.2025 | 43,30 | 44,03 | 42,99 | 43,74 | 0,37% | 2.382,00 |
| 07.03.2025 | 42,43 | 49,99 | 42,25 | 43,58 | 2,85% | 1.430,00 |
| 06.03.2025 | 42,27 | 42,88 | 41,46 | 42,37 | 0,47% | 1.380,00 |
| 05.03.2025 | 43,92 | 44,05 | 41,45 | 42,17 | -3,84% | 670,00 |
| 04.03.2025 | 44,17 | 44,65 | 42,97 | 43,86 | -0,79% | 354,00 |
| 03.03.2025 | 47,22 | 47,57 | 43,71 | 44,21 | -6,10% | 1.330,00 |
| 28.02.2025 | 46,70 | 47,23 | 45,84 | 47,08 | 0,64% | 21,00 |
| 27.02.2025 | 46,32 | 47,43 | 46,32 | 46,78 | 1,02% | 210,00 |
| 26.02.2025 | 46,83 | 46,88 | 45,94 | 46,31 | -0,40% | 295,00 |