33,950€
-2,97%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 35,07 | 35,40 | 33,83 | 33,95 | -2,97% | 97,00 |
| 12.12.2025 | 35,15 | 35,60 | 34,86 | 34,99 | -0,44% | 255,00 |
| 11.12.2025 | 35,48 | 35,56 | 34,78 | 35,15 | -1,11% | 205,00 |
| 10.12.2025 | 35,55 | 35,76 | 35,28 | 35,54 | -0,81% | 1.000,00 |
| 09.12.2025 | 35,56 | 35,93 | 35,23 | 35,83 | -0,87% | - |
| 08.12.2025 | 36,39 | 36,85 | 35,37 | 36,15 | -1,35% | 164,00 |
| 05.12.2025 | 36,66 | 37,12 | 36,42 | 36,64 | 0,45% | 2.270,00 |
| 04.12.2025 | 36,55 | 36,65 | 36,27 | 36,48 | 0,15% | 65,00 |
| 03.12.2025 | 36,07 | 36,77 | 35,80 | 36,42 | 1,00% | 130,00 |
| 02.12.2025 | 36,39 | 36,57 | 35,65 | 36,06 | -1,37% | - |
| 01.12.2025 | 36,00 | 36,79 | 35,73 | 36,56 | 1,30% | 115,00 |
| 28.11.2025 | 35,81 | 36,49 | 35,72 | 36,09 | 0,28% | - |
| 27.11.2025 | 35,89 | 36,10 | 35,68 | 35,99 | 0,39% | 100,00 |
| 26.11.2025 | 35,74 | 36,25 | 35,68 | 35,85 | -0,01% | 440,00 |
| 25.11.2025 | 35,85 | 36,20 | 35,29 | 35,86 | -0,35% | - |
| 24.11.2025 | 35,96 | 36,11 | 35,24 | 35,98 | -0,25% | 200,00 |
| 21.11.2025 | 35,62 | 36,12 | 35,08 | 36,07 | -0,30% | 95,00 |
| 20.11.2025 | 35,98 | 36,95 | 35,70 | 36,18 | 0,51% | 300,00 |
| 19.11.2025 | 36,56 | 36,64 | 35,41 | 36,00 | 1,70% | - |
| 18.11.2025 | 35,87 | 36,86 | 35,40 | 35,40 | -1,52% | 121,00 |
| 17.11.2025 | 36,74 | 36,96 | 35,93 | 35,94 | -2,24% | - |
| 14.11.2025 | 36,46 | 37,13 | 35,99 | 36,77 | 1,21% | 20,00 |
| 13.11.2025 | 36,19 | 36,53 | 35,73 | 36,33 | 0,33% | 420,00 |
| 12.11.2025 | 36,15 | 36,38 | 35,76 | 36,21 | 0,10% | 220,00 |
| 11.11.2025 | 35,87 | 37,42 | 35,77 | 36,17 | 0,51% | - |
| 10.11.2025 | 35,89 | 36,16 | 35,36 | 35,99 | 1,83% | 500,00 |
| 07.11.2025 | 35,07 | 35,73 | 34,81 | 35,34 | 1,16% | 200,00 |
| 06.11.2025 | 34,66 | 35,28 | 34,55 | 34,94 | 1,13% | 750,00 |
| 05.11.2025 | 34,92 | 35,22 | 34,55 | 34,55 | -0,93% | 180,00 |
| 04.11.2025 | 35,35 | 35,35 | 34,64 | 34,87 | -1,72% | 200,00 |
| 03.11.2025 | 35,85 | 36,05 | 35,05 | 35,48 | -0,78% | 1.256,00 |
| 31.10.2025 | 35,20 | 35,90 | 35,11 | 35,76 | 1,33% | - |
| 30.10.2025 | 34,81 | 35,80 | 34,65 | 35,29 | 0,60% | 125,00 |
| 29.10.2025 | 35,23 | 35,34 | 34,83 | 35,08 | 0,21% | 503,00 |
| 28.10.2025 | 36,23 | 36,23 | 34,93 | 35,01 | -3,38% | 373,00 |
| 27.10.2025 | 36,75 | 36,95 | 36,13 | 36,23 | -1,09% | 753,00 |
| 24.10.2025 | 36,95 | 37,24 | 36,52 | 36,63 | -1,15% | 958,00 |
| 23.10.2025 | 36,20 | 37,42 | 36,20 | 37,06 | 4,68% | 182,00 |
| 22.10.2025 | 35,49 | 36,07 | 35,14 | 35,40 | 0,38% | 758,00 |
| 21.10.2025 | 35,30 | 35,62 | 34,99 | 35,27 | 0,16% | 2.510,00 |
| 20.10.2025 | 35,18 | 35,58 | 35,07 | 35,21 | 0,64% | 1.382,00 |
| 17.10.2025 | 34,89 | 35,30 | 34,43 | 34,99 | 0,32% | 146,00 |
| 16.10.2025 | 36,05 | 36,17 | 34,63 | 34,88 | -2,94% | 2.938,00 |
| 15.10.2025 | 36,46 | 36,84 | 35,73 | 35,93 | -1,10% | 1.342,00 |
| 14.10.2025 | 36,11 | 36,66 | 35,87 | 36,33 | -0,74% | 1.110,00 |
| 13.10.2025 | 36,90 | 37,16 | 36,42 | 36,60 | 0,54% | 654,00 |
| 10.10.2025 | 38,71 | 38,71 | 36,30 | 36,41 | -5,38% | 293,00 |
| 09.10.2025 | 38,75 | 39,46 | 38,42 | 38,47 | -0,61% | 845,00 |
| 08.10.2025 | 38,99 | 39,16 | 38,39 | 38,71 | -0,06% | 960,00 |
| 07.10.2025 | 38,87 | 39,03 | 38,41 | 38,74 | 0,04% | 383,00 |
| 06.10.2025 | 38,63 | 39,34 | 38,18 | 38,72 | 1,75% | 800,00 |
| 03.10.2025 | 38,06 | 38,65 | 37,93 | 38,06 | 0,77% | 718,00 |
| 02.10.2025 | 40,74 | 41,81 | 37,35 | 37,76 | -7,07% | 1.017,00 |
| 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 |