46,268€
-0,48%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,43 | 46,68 | 46,00 | 46,26 | -0,53% | 35,00 |
| 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 |
| 11.09.2024 | 46,70 | 47,07 | 45,34 | 45,98 | -1,32% | 100,00 |
| 10.09.2024 | 47,20 | 47,72 | 46,12 | 46,60 | -1,45% | 234,00 |
| 09.09.2024 | 47,30 | 47,76 | 47,10 | 47,28 | 0,78% | 1.920,00 |
| 06.09.2024 | 48,55 | 48,97 | 46,70 | 46,92 | -3,06% | 345,00 |
| 05.09.2024 | 49,87 | 49,87 | 48,20 | 48,40 | -1,85% | 2.000,00 |
| 04.09.2024 | 50,21 | 50,45 | 49,20 | 49,31 | -1,72% | 1.863,00 |
| 03.09.2024 | 51,59 | 51,80 | 49,98 | 50,17 | -2,59% | 111,00 |
| 02.09.2024 | 51,55 | 51,87 | 50,88 | 51,51 | -0,06% | 105,00 |
| 30.08.2024 | 51,71 | 51,89 | 50,89 | 51,54 | -0,11% | - |
| 29.08.2024 | 50,88 | 51,99 | 50,84 | 51,59 | 0,98% | - |
| 28.08.2024 | 50,97 | 51,14 | 50,49 | 51,09 | 0,51% | 350,00 |
| 27.08.2024 | 51,41 | 51,71 | 50,57 | 50,83 | -1,13% | 622,00 |
| 26.08.2024 | 51,53 | 52,46 | 51,20 | 51,41 | 0,51% | 4.500,00 |
| 23.08.2024 | 50,65 | 51,26 | 50,57 | 51,15 | 1,27% | 50,00 |
| 22.08.2024 | 50,36 | 50,92 | 50,16 | 50,51 | 0,56% | 1.181,00 |
| 21.08.2024 | 50,91 | 51,07 | 49,87 | 50,23 | -0,55% | 70,00 |
| 20.08.2024 | 51,81 | 52,02 | 50,42 | 50,51 | -2,46% | 190,00 |
| 19.08.2024 | 52,30 | 52,64 | 51,70 | 51,78 | -0,92% | 605,00 |
| 16.08.2024 | 52,95 | 53,36 | 52,05 | 52,26 | -0,82% | 1.000,00 |
| 15.08.2024 | 51,74 | 52,84 | 51,74 | 52,69 | 1,90% | 222,00 |
| 14.08.2024 | 52,52 | 52,86 | 51,27 | 51,71 | -0,86% | 1.230,00 |
| 13.08.2024 | 53,73 | 54,20 | 51,95 | 52,16 | -3,32% | 245,00 |
| 12.08.2024 | 53,67 | 54,13 | 53,39 | 53,95 | 0,87% | 2.045,00 |
| 09.08.2024 | 53,71 | 53,96 | 52,90 | 53,49 | -0,21% | 1.178,00 |
| 08.08.2024 | 51,91 | 54,43 | 51,73 | 53,60 | 4,34% | 1.372,00 |
| 07.08.2024 | 51,82 | 52,47 | 51,27 | 51,37 | 0,04% | 527,00 |
| 06.08.2024 | 51,99 | 53,08 | 51,24 | 51,35 | 0,17% | 160,00 |
| 05.08.2024 | 52,52 | 52,54 | 49,99 | 51,27 | -2,98% | 933,00 |
| 02.08.2024 | 54,89 | 55,24 | 51,63 | 52,84 | -3,99% | 560,00 |
| 01.08.2024 | 56,42 | 56,70 | 54,38 | 55,04 | -2,06% | 1.517,00 |
| 31.07.2024 | 56,05 | 56,73 | 55,90 | 56,20 | 0,81% | 624,00 |
| 30.07.2024 | 55,54 | 55,94 | 55,25 | 55,75 | 0,27% | 580,00 |
| 29.07.2024 | 56,00 | 56,31 | 55,07 | 55,60 | -0,33% | - |
| 26.07.2024 | 55,87 | 56,18 | 55,24 | 55,78 | -0,05% | 590,00 |
| 25.07.2024 | 55,25 | 56,30 | 54,96 | 55,81 | 0,71% | - |
| 24.07.2024 | 55,60 | 56,14 | 55,12 | 55,42 | -0,45% | 200,00 |
| 23.07.2024 | 56,25 | 56,50 | 55,17 | 55,67 | -1,03% | 80,00 |
| 22.07.2024 | 57,88 | 58,10 | 56,09 | 56,25 | -3,11% | 193,00 |
| 19.07.2024 | 58,57 | 59,19 | 57,31 | 58,05 | -0,72% | 165,00 |
| 18.07.2024 | 58,17 | 59,42 | 57,73 | 58,47 | 1,25% | 30,00 |
| 17.07.2024 | 56,83 | 58,06 | 56,65 | 57,75 | 1,35% | 195,00 |
| 16.07.2024 | 56,92 | 57,42 | 56,26 | 56,98 | 0,14% | 690,00 |
| 15.07.2024 | 56,41 | 57,42 | 55,85 | 56,90 | 1,38% | 114,00 |
| 12.07.2024 | 56,58 | 56,94 | 55,89 | 56,13 | -0,81% | - |
| 11.07.2024 | 56,77 | 56,93 | 55,82 | 56,59 | -0,22% | 180,00 |
| 10.07.2024 | 56,51 | 56,79 | 56,14 | 56,71 | 0,51% | - |
| 09.07.2024 | 56,40 | 56,93 | 55,73 | 56,43 | 0,22% | 30,00 |
| 08.07.2024 | 57,00 | 57,18 | 56,19 | 56,30 | -1,21% | - |
| 05.07.2024 | 57,89 | 57,98 | 56,71 | 56,99 | -1,30% | 40,00 |
| 04.07.2024 | 57,60 | 57,86 | 57,49 | 57,74 | -0,28% | - |
| 03.07.2024 | 58,19 | 58,23 | 57,20 | 57,91 | -0,20% | 140,00 |
| 02.07.2024 | 58,67 | 59,25 | 57,44 | 58,02 | -0,89% | 20,00 |
| 01.07.2024 | 58,83 | 59,26 | 58,22 | 58,54 | -0,45% | 4.634,00 |
| 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 |