50,070€
-1,30%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 50,86 | 50,94 | 49,58 | 50,07 | -1,30% | 156,00 |
| 12.08.2026 | 51,27 | 51,28 | 50,48 | 50,73 | -0,45% | 6.282,00 |
| 11.08.2026 | 50,70 | 51,61 | 50,33 | 50,96 | 0,29% | 9.706,00 |
| 10.08.2026 | 48,70 | 50,88 | 48,51 | 50,82 | 5,06% | 9.390,00 |
| 07.08.2026 | 48,72 | 48,84 | 47,69 | 48,37 | -0,57% | - |
| 06.08.2026 | 47,23 | 49,68 | 47,21 | 48,65 | 4,40% | 2.222,00 |
| 05.08.2026 | 47,59 | 48,20 | 46,47 | 46,60 | -2,47% | 820,00 |
| 04.08.2026 | 48,51 | 48,86 | 46,66 | 47,78 | -0,89% | 4.210,00 |
| 03.08.2026 | 47,82 | 48,83 | 47,62 | 48,20 | -2,61% | 4.389,00 |
| 31.07.2026 | 48,03 | 49,50 | 48,00 | 49,49 | 2,02% | - |
| 30.07.2026 | 48,96 | 49,31 | 47,50 | 48,51 | -0,92% | 5.711,00 |
| 29.07.2026 | 48,25 | 49,48 | 48,09 | 48,96 | 3,22% | 614,00 |
| 28.07.2026 | 48,46 | 48,74 | 47,16 | 47,44 | -1,80% | 3.620,00 |
| 27.07.2026 | 48,77 | 49,63 | 48,29 | 48,30 | -4,14% | 10.125,00 |
| 24.07.2026 | 50,65 | 50,91 | 49,91 | 50,39 | -0,48% | 1.340,00 |
| 23.07.2026 | 50,64 | 51,89 | 50,54 | 50,64 | 0,48% | 72.000,00 |
| 22.07.2026 | 49,59 | 50,66 | 49,57 | 50,40 | 1,71% | 4.380,00 |
| 21.07.2026 | 47,98 | 49,55 | 47,98 | 49,55 | 2,48% | 4.303,00 |
| 20.07.2026 | 48,75 | 48,80 | 47,03 | 48,35 | 0,83% | 4.100,00 |
| 17.07.2026 | 46,95 | 48,25 | 46,32 | 47,96 | 2,39% | 1.665,00 |
| 16.07.2026 | 46,66 | 47,39 | 46,50 | 46,84 | -0,13% | 1.794,00 |
| 15.07.2026 | 47,60 | 47,97 | 46,30 | 46,90 | -1,62% | - |
| 14.07.2026 | 48,30 | 48,69 | 47,10 | 47,67 | -1,05% | 3.080,00 |
| 13.07.2026 | 47,55 | 48,38 | 46,82 | 48,18 | 4,02% | 7.580,00 |
| 10.07.2026 | 45,88 | 46,43 | 45,35 | 46,32 | 1,33% | 875,00 |
| 09.07.2026 | 46,80 | 47,04 | 45,50 | 45,71 | -2,40% | 3.230,00 |
| 08.07.2026 | 45,73 | 48,18 | 45,11 | 46,83 | 3,47% | 5.490,00 |
| 07.07.2026 | 42,94 | 45,44 | 42,92 | 45,26 | 6,09% | 2.885,00 |
| 06.07.2026 | 42,67 | 43,17 | 42,33 | 42,66 | 0,61% | - |
| 03.07.2026 | 42,71 | 42,71 | 41,34 | 42,40 | -0,90% | 3.500,00 |
| 02.07.2026 | 42,08 | 42,79 | 41,88 | 42,78 | 1,54% | 3.645,00 |
| 01.07.2026 | 42,64 | 42,78 | 41,94 | 42,14 | -0,90% | 3.147,00 |
| 30.06.2026 | 43,06 | 43,62 | 42,50 | 42,52 | -1,06% | 1.850,00 |
| 29.06.2026 | 44,16 | 44,28 | 42,95 | 42,97 | -2,11% | 1.050,00 |
| 26.06.2026 | 44,67 | 44,72 | 43,78 | 43,90 | -2,50% | 1.120,00 |
| 25.06.2026 | 44,55 | 45,45 | 44,30 | 45,03 | 0,04% | 540,00 |
| 24.06.2026 | 45,70 | 45,84 | 44,36 | 45,01 | -1,94% | 561,00 |
| 23.06.2026 | 45,10 | 46,20 | 44,91 | 45,90 | 0,91% | 304,00 |
| 22.06.2026 | 45,24 | 45,71 | 44,71 | 45,48 | 0,63% | 33.130,00 |
| 19.06.2026 | 45,36 | 45,46 | 44,88 | 45,20 | 0,30% | 3.337,00 |
| 18.06.2026 | 45,72 | 46,03 | 44,62 | 45,07 | -2,36% | 6.450,00 |
| 17.06.2026 | 46,14 | 46,61 | 45,72 | 46,15 | -0,17% | 53.855,00 |
| 16.06.2026 | 46,85 | 47,04 | 45,98 | 46,23 | -1,60% | 1.758,00 |
| 15.06.2026 | 47,31 | 47,46 | 45,88 | 46,98 | -3,82% | 16.977,00 |
| 12.06.2026 | 47,81 | 49,54 | 47,06 | 48,85 | 1,96% | 4.213,00 |
| 11.06.2026 | 49,72 | 50,40 | 47,91 | 47,91 | -3,17% | 1.910,00 |
| 10.06.2026 | 48,95 | 50,61 | 48,49 | 49,48 | 0,98% | 5.120,00 |
| 09.06.2026 | 49,43 | 50,00 | 48,18 | 49,00 | -1,77% | 1.380,00 |
| 08.06.2026 | 50,52 | 50,90 | 49,51 | 49,88 | 0,78% | - |
| 05.06.2026 | 50,35 | 50,81 | 49,35 | 49,50 | -1,82% | 3.497,00 |
| 04.06.2026 | 51,34 | 51,49 | 49,98 | 50,41 | -2,01% | 6.216,00 |
| 03.06.2026 | 51,00 | 54,08 | 50,96 | 51,45 | 1,25% | 9.819,00 |
| 02.06.2026 | 50,25 | 51,10 | 49,83 | 50,81 | 0,31% | 29.827,00 |
| 01.06.2026 | 48,75 | 51,58 | 48,65 | 50,66 | 4,27% | 15.529,00 |
| 29.05.2026 | 48,81 | 49,25 | 47,99 | 48,58 | -1,28% | 9.410,00 |
| 28.05.2026 | 50,05 | 50,05 | 48,64 | 49,21 | 0,60% | 3.180,00 |
| 27.05.2026 | 49,23 | 49,83 | 47,74 | 48,92 | -1,02% | 7.900,00 |
| 26.05.2026 | 49,55 | 50,84 | 49,28 | 49,42 | 1,17% | 5.759,00 |
| 25.05.2026 | 48,00 | 49,35 | 48,00 | 48,85 | -3,62% | 21.195,00 |
| 22.05.2026 | 50,98 | 51,06 | 50,00 | 50,69 | 0,14% | 4.460,00 |
| 21.05.2026 | 50,89 | 52,33 | 49,91 | 50,62 | -0,04% | 6.450,00 |
| 20.05.2026 | 51,95 | 52,80 | 50,61 | 50,64 | -3,22% | 6.383,00 |
| 19.05.2026 | 51,18 | 52,51 | 51,10 | 52,32 | 2,23% | 4.748,00 |
| 18.05.2026 | 51,45 | 51,80 | 50,08 | 51,18 | -0,22% | 5.055,00 |
| 15.05.2026 | 49,17 | 51,35 | 48,95 | 51,30 | 5,39% | 23.120,00 |
| 14.05.2026 | 47,78 | 49,04 | 47,58 | 48,67 | 1,43% | 1.550,00 |
| 13.05.2026 | 47,46 | 48,10 | 47,39 | 47,98 | 0,11% | 12.036,00 |
| 12.05.2026 | 47,02 | 48,06 | 47,01 | 47,93 | 2,39% | 16.388,00 |
| 11.05.2026 | 46,09 | 47,10 | 45,53 | 46,81 | 4,01% | 1.786,00 |
| 08.05.2026 | 46,17 | 46,24 | 44,99 | 45,01 | -2,07% | 4.346,00 |
| 07.05.2026 | 46,86 | 47,25 | 45,20 | 45,96 | -1,93% | 9.597,00 |
| 06.05.2026 | 49,70 | 49,74 | 45,95 | 46,86 | -7,70% | 11.265,00 |
| 05.05.2026 | 51,41 | 51,67 | 50,60 | 50,77 | -1,51% | 3.024,00 |
| 04.05.2026 | 49,75 | 51,68 | 49,50 | 51,55 | -0,15% | 2.093,00 |
| 30.04.2026 | 52,36 | 52,52 | 50,45 | 51,63 | -0,79% | 63.236,00 |
| 29.04.2026 | 49,98 | 52,07 | 49,95 | 52,04 | 4,00% | 5.097,00 |
| 28.04.2026 | 49,25 | 50,44 | 49,13 | 50,04 | 2,41% | 20.764,00 |
| 27.04.2026 | 48,95 | 49,37 | 48,54 | 48,86 | 0,27% | 3.376,00 |
| 24.04.2026 | 49,36 | 49,74 | 48,23 | 48,73 | -1,50% | 6.980,00 |
| 23.04.2026 | 48,90 | 49,71 | 48,55 | 49,47 | 1,52% | 1.538,00 |
| 22.04.2026 | 47,13 | 48,78 | 47,02 | 48,73 | 1,48% | 11.791,00 |
| 21.04.2026 | 46,03 | 48,17 | 46,03 | 48,02 | 3,92% | 2.700,00 |
| 20.04.2026 | 47,08 | 47,08 | 45,78 | 46,21 | 0,98% | 10.662,00 |
| 17.04.2026 | 47,77 | 48,28 | 43,97 | 45,76 | -5,02% | 2.859,00 |
| 16.04.2026 | 47,00 | 48,42 | 47,00 | 48,18 | 1,94% | 838,00 |
| 15.04.2026 | 46,71 | 47,81 | 46,54 | 47,27 | 0,53% | 175,00 |
| 14.04.2026 | 48,81 | 49,17 | 46,77 | 47,02 | -4,76% | 4.288,00 |
| 13.04.2026 | 51,88 | 51,88 | 48,86 | 49,37 | -0,18% | 3.989,00 |
| 10.04.2026 | 50,13 | 50,22 | 49,16 | 49,46 | -1,09% | 12.435,00 |
| 09.04.2026 | 51,25 | 51,94 | 49,80 | 50,00 | -2,19% | 1.227,00 |
| 08.04.2026 | 49,25 | 51,43 | 48,16 | 51,12 | -5,65% | 11.648,00 |
| 07.04.2026 | 54,84 | 55,13 | 54,03 | 54,18 | -0,48% | 2.955,00 |
| 02.04.2026 | 55,50 | 56,48 | 54,21 | 54,44 | 1,25% | 8.695,00 |
| 01.04.2026 | 55,06 | 55,09 | 52,82 | 53,77 | -4,15% | 10.178,00 |
| 31.03.2026 | 57,99 | 58,50 | 54,71 | 56,10 | -3,04% | 4.397,00 |
| 30.03.2026 | 57,51 | 58,49 | 57,02 | 57,86 | 2,26% | 6.062,00 |
| 27.03.2026 | 55,59 | 57,21 | 55,06 | 56,58 | 1,91% | 6.768,00 |
| 26.03.2026 | 53,72 | 55,80 | 53,67 | 55,52 | 3,76% | 3.044,00 |
| 25.03.2026 | 51,71 | 53,67 | 51,35 | 53,51 | 2,88% | 3.144,00 |
| 24.03.2026 | 52,24 | 53,43 | 51,31 | 52,01 | 0,46% | 884,00 |