35,370€
-0,30%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 47,74 | 47,84 | 46,23 | 46,50 | -2,44% | 415,00 |
| 24.02.2025 | 48,18 | 48,95 | 47,32 | 47,66 | -1,13% | 99,00 |
| 21.02.2025 | 49,63 | 49,87 | 48,15 | 48,21 | -3,02% | 1.427,00 |
| 20.02.2025 | 48,91 | 49,96 | 48,46 | 49,71 | 1,54% | 176,00 |
| 19.02.2025 | 46,14 | 49,80 | 46,14 | 48,95 | 4,50% | 1.410,00 |
| 18.02.2025 | 46,75 | 47,08 | 46,75 | 46,84 | 0,39% | 1.151,00 |
| 17.02.2025 | 46,51 | 46,90 | 46,51 | 46,66 | 1,24% | 3.931,00 |
| 14.02.2025 | 46,14 | 46,14 | 45,93 | 46,09 | 0,90% | 60,00 |
| 13.02.2025 | 45,98 | 46,18 | 45,68 | 45,68 | -0,31% | 1.262,00 |
| 12.02.2025 | 47,00 | 47,19 | 45,82 | 45,82 | -2,22% | 110,00 |
| 11.02.2025 | 46,96 | 47,13 | 46,86 | 46,86 | -0,05% | 60,00 |
| 10.02.2025 | 45,40 | 46,89 | 45,40 | 46,89 | 3,72% | 267,00 |
| 07.02.2025 | 45,36 | 45,60 | 45,21 | 45,21 | 0,19% | 240,00 |
| 06.02.2025 | 45,41 | 46,00 | 45,07 | 45,12 | -0,87% | 250,00 |
| 05.02.2025 | 45,66 | 45,87 | 45,14 | 45,52 | -0,65% | 435,00 |
| 04.02.2025 | 44,66 | 45,82 | 44,44 | 45,82 | 1,85% | 1.393,00 |
| 03.02.2025 | 45,11 | 45,94 | 44,89 | 44,99 | -0,07% | 316,00 |
| 31.01.2025 | 47,05 | 47,05 | 45,02 | 45,02 | -3,89% | 1.731,00 |
| 30.01.2025 | 46,65 | 46,89 | 46,55 | 46,84 | -0,20% | 321,00 |
| 29.01.2025 | 46,66 | 47,11 | 46,66 | 46,93 | -0,12% | 270,00 |
| 28.01.2025 | 47,32 | 47,61 | 46,86 | 46,99 | -0,53% | 108,00 |
| 24.01.2025 | 48,01 | 48,19 | 47,21 | 47,24 | -2,06% | 841,00 |
| 23.01.2025 | 48,21 | 49,13 | 48,21 | 48,23 | -0,64% | 695,00 |
| 22.01.2025 | 48,60 | 48,63 | 48,00 | 48,54 | 0,36% | 137,00 |
| 21.01.2025 | 51,01 | 51,01 | 48,34 | 48,37 | -5,92% | 248,00 |
| 20.01.2025 | 50,60 | 52,00 | 50,46 | 51,41 | 1,16% | 1.332,00 |
| 17.01.2025 | 50,70 | 50,82 | 50,70 | 50,82 | -0,04% | - |
| 16.01.2025 | 51,47 | 51,47 | 50,63 | 50,84 | -0,41% | 1.271,00 |
| 15.01.2025 | 50,67 | 51,05 | 50,41 | 51,05 | 1,39% | 111,00 |
| 14.01.2025 | 51,67 | 51,67 | 50,35 | 50,35 | -2,16% | 490,00 |
| 13.01.2025 | 50,51 | 51,51 | 50,51 | 51,46 | 2,88% | 275,00 |
| 10.01.2025 | 49,98 | 51,08 | 49,98 | 50,02 | 1,00% | 158,00 |
| 09.01.2025 | 49,37 | 49,53 | 49,37 | 49,53 | 0,34% | 152,00 |
| 08.01.2025 | 49,91 | 50,19 | 49,36 | 49,36 | 0,72% | 423,00 |
| 07.01.2025 | 48,66 | 49,23 | 48,66 | 49,00 | 0,51% | 260,00 |
| 06.01.2025 | 49,10 | 49,10 | 48,75 | 48,75 | -0,42% | 301,00 |
| 03.01.2025 | 48,56 | 48,96 | 48,51 | 48,96 | 0,85% | 488,00 |
| 02.01.2025 | 47,86 | 49,08 | 47,86 | 48,54 | 3,51% | 286,00 |
| 30.12.2024 | 46,81 | 46,90 | 46,81 | 46,90 | 1,00% | 800,00 |
| 27.12.2024 | 46,31 | 46,75 | 46,31 | 46,43 | 0,92% | 200,00 |
| 23.12.2024 | 46,01 | 46,66 | 45,45 | 46,01 | 1,57% | 5.112,00 |
| 21.12.2024 | 45,01 | 45,37 | 44,15 | 45,30 | 2,88% | 8.304,00 |
| 19.12.2024 | 44,21 | 44,30 | 44,03 | 44,03 | -1,84% | 186,00 |
| 18.12.2024 | 44,21 | 44,85 | 44,21 | 44,85 | 1,36% | 142,00 |
| 17.12.2024 | 45,12 | 45,22 | 44,20 | 44,25 | -2,76% | 500,00 |
| 13.12.2024 | 45,87 | 46,13 | 45,51 | 45,51 | -1,33% | 121,00 |
| 12.12.2024 | 45,95 | 46,21 | 45,58 | 46,12 | -0,16% | 450,00 |
| 11.12.2024 | 45,81 | 46,20 | 45,81 | 46,20 | 1,06% | 73,00 |
| 10.12.2024 | 45,71 | 46,18 | 45,71 | 45,71 | -0,20% | 250,00 |
| 09.12.2024 | 45,05 | 45,80 | 45,05 | 45,80 | 1,62% | 1.627,00 |
| 06.12.2024 | 45,86 | 45,86 | 44,68 | 45,07 | -1,19% | 200,00 |
| 05.12.2024 | 46,41 | 46,41 | 45,62 | 45,62 | -1,70% | 190,00 |
| 04.12.2024 | 47,81 | 47,81 | 46,41 | 46,41 | -3,33% | 45,00 |
| 03.12.2024 | 48,11 | 48,11 | 48,01 | 48,01 | 0,04% | 100,00 |
| 02.12.2024 | 48,20 | 48,20 | 47,99 | 47,99 | 0,18% | 60,00 |
| 29.11.2024 | 47,66 | 47,90 | 47,66 | 47,90 | 0,39% | 200,00 |
| 28.11.2024 | 47,61 | 47,84 | 47,61 | 47,72 | 0,12% | 42,00 |
| 27.11.2024 | 47,61 | 47,86 | 47,44 | 47,66 | 0,47% | 68,00 |
| 26.11.2024 | 48,00 | 48,00 | 47,43 | 47,44 | -2,69% | 114,00 |