50,230€
-1,47%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 50,66 | 52,42 | 50,14 | 50,23 | -1,57% | 20.245,00 |
| 04.11.2026 | 53,50 | 53,67 | 50,30 | 51,03 | -5,51% | 5.618,00 |
| 03.11.2026 | 54,60 | 54,97 | 53,30 | 54,01 | -0,44% | 8.236,00 |
| 02.11.2026 | 56,75 | 56,76 | 54,08 | 54,25 | -5,22% | 7.390,00 |
| 30.10.2026 | 56,76 | 57,38 | 56,72 | 57,24 | 1,56% | 915,00 |
| 29.10.2026 | 56,74 | 57,12 | 55,63 | 56,36 | -0,05% | 184,00 |
| 28.10.2026 | 56,62 | 57,20 | 56,30 | 56,39 | 0,10% | 4.330,00 |
| 27.10.2026 | 57,37 | 57,57 | 56,20 | 56,33 | -1,62% | 1.240,00 |
| 26.10.2026 | 56,60 | 57,76 | 56,06 | 57,26 | -0,10% | 330,00 |
| 23.10.2026 | 56,09 | 58,02 | 55,71 | 57,31 | 2,87% | 4.595,00 |
| 22.10.2026 | 56,34 | 56,74 | 54,69 | 55,71 | -0,21% | 2.220,00 |
| 21.10.2026 | 56,04 | 56,46 | 55,26 | 55,83 | -0,32% | 540,00 |
| 20.10.2026 | 56,06 | 56,96 | 54,67 | 56,01 | 0,10% | 3.170,00 |
| 19.10.2026 | 55,17 | 56,23 | 54,74 | 55,95 | 0,77% | 6.250,00 |
| 16.10.2026 | 53,79 | 55,65 | 53,66 | 55,52 | 2,62% | 4.930,00 |
| 15.10.2026 | 54,59 | 55,21 | 53,76 | 54,11 | -1,72% | 1.564,00 |
| 14.10.2026 | 55,10 | 56,09 | 54,80 | 55,05 | -0,02% | 660,00 |
| 13.10.2026 | 54,65 | 55,18 | 54,11 | 55,06 | 0,44% | 4.224,00 |
| 12.10.2026 | 53,40 | 55,04 | 53,38 | 54,82 | 2,16% | 13.114,00 |
| 09.10.2026 | 53,42 | 54,44 | 53,17 | 53,66 | -0,09% | 5.700,00 |
| 08.10.2026 | 52,32 | 53,76 | 52,28 | 53,71 | 3,17% | 4.481,00 |
| 07.10.2026 | 52,07 | 52,93 | 51,56 | 52,06 | 0,48% | 7.800,00 |
| 06.10.2026 | 51,89 | 52,33 | 50,88 | 51,81 | -0,29% | 7.705,00 |
| 05.10.2026 | 51,45 | 52,93 | 51,23 | 51,96 | 0,70% | 7.800,00 |
| 02.10.2026 | 51,38 | 51,66 | 50,30 | 51,60 | 0,21% | 2.544,00 |
| 01.10.2026 | 48,76 | 51,49 | 48,76 | 51,49 | 5,21% | 4.500,00 |
| 30.09.2026 | 48,62 | 49,11 | 48,23 | 48,94 | 1,04% | 2.590,00 |
| 29.09.2026 | 49,68 | 49,71 | 48,27 | 48,44 | -1,87% | 1.100,00 |
| 28.09.2026 | 50,53 | 51,15 | 49,28 | 49,36 | -1,07% | 5.070,00 |
| 25.09.2026 | 50,34 | 50,76 | 49,68 | 49,90 | -2,21% | 1.917,00 |
| 24.09.2026 | 50,35 | 51,68 | 50,31 | 51,02 | 1,25% | 1.470,00 |
| 23.09.2026 | 49,29 | 50,87 | 49,22 | 50,39 | 2,43% | 8.988,00 |
| 22.09.2026 | 50,21 | 50,50 | 49,04 | 49,20 | -1,47% | 40,00 |
| 21.09.2026 | 51,08 | 51,10 | 49,69 | 49,93 | -2,53% | 1.630,00 |
| 18.09.2026 | 51,70 | 51,85 | 50,95 | 51,23 | -0,84% | 600,00 |
| 17.09.2026 | 51,76 | 51,99 | 50,80 | 51,66 | -0,17% | 2.000,00 |
| 16.09.2026 | 54,66 | 55,11 | 51,73 | 51,75 | -5,95% | 4.508,00 |
| 15.09.2026 | 54,00 | 55,28 | 53,53 | 55,03 | 2,84% | 1.422,00 |
| 14.09.2026 | 53,75 | 54,63 | 53,20 | 53,51 | 1,47% | 4.886,00 |
| 11.09.2026 | 52,31 | 52,73 | 51,92 | 52,73 | 0,32% | 425,00 |
| 10.09.2026 | 52,19 | 53,53 | 52,02 | 52,56 | -0,38% | 4.086,00 |
| 09.09.2026 | 52,08 | 53,20 | 51,41 | 52,76 | 0,84% | 2.145,00 |
| 08.09.2026 | 51,41 | 52,86 | 51,41 | 52,32 | 1,00% | 782,00 |
| 07.09.2026 | 51,25 | 51,94 | 51,25 | 51,80 | 0,39% | 5.609,00 |
| 04.09.2026 | 52,03 | 52,03 | 51,26 | 51,60 | -1,05% | - |
| 03.09.2026 | 52,07 | 52,91 | 52,01 | 52,15 | -0,93% | 1.400,00 |
| 02.09.2026 | 52,75 | 52,95 | 51,96 | 52,64 | 0,25% | 799,00 |
| 01.09.2026 | 51,91 | 52,81 | 51,74 | 52,51 | 1,65% | - |
| 31.08.2026 | 51,47 | 52,31 | 51,17 | 51,66 | 1,59% | 600,00 |
| 28.08.2026 | 50,67 | 51,02 | 50,51 | 50,85 | 0,02% | 535,00 |
| 27.08.2026 | 49,91 | 51,02 | 49,44 | 50,84 | 1,05% | 200,00 |
| 26.08.2026 | 49,31 | 50,55 | 49,31 | 50,31 | -0,10% | 434,00 |
| 25.08.2026 | 51,75 | 51,75 | 50,18 | 50,36 | -2,54% | 2.198,00 |
| 24.08.2026 | 52,06 | 52,21 | 51,01 | 51,67 | -1,66% | 2.734,00 |
| 21.08.2026 | 52,51 | 52,81 | 52,20 | 52,54 | 0,00% | 479,00 |
| 20.08.2026 | 51,14 | 53,16 | 51,14 | 52,54 | 2,30% | 80,00 |
| 19.08.2026 | 51,94 | 51,94 | 51,36 | 51,36 | -0,62% | 1.200,00 |
| 18.08.2026 | 51,06 | 51,75 | 51,00 | 51,68 | 1,45% | 365,00 |
| 17.08.2026 | 49,99 | 51,07 | 49,94 | 50,94 | 0,99% | 940,00 |
| 14.08.2026 | 50,20 | 50,71 | 50,01 | 50,44 | 0,82% | 900,00 |
| 13.08.2026 | 50,62 | 50,72 | 49,79 | 50,03 | -1,38% | 12,00 |
| 12.08.2026 | 50,92 | 51,03 | 50,54 | 50,73 | -0,45% | 624,00 |
| 11.08.2026 | 50,62 | 51,46 | 50,32 | 50,96 | 0,37% | 3.524,00 |
| 10.08.2026 | 48,46 | 50,78 | 48,46 | 50,77 | 4,91% | 420,00 |
| 07.08.2026 | 48,55 | 48,77 | 47,82 | 48,40 | -1,00% | - |
| 06.08.2026 | 46,81 | 49,08 | 46,81 | 48,89 | 5,04% | 258,00 |
| 05.08.2026 | 47,38 | 47,96 | 46,54 | 46,54 | -2,20% | 110,00 |
| 04.08.2026 | 48,41 | 48,66 | 47,13 | 47,59 | -1,39% | 466,00 |
| 03.08.2026 | 48,03 | 48,67 | 47,65 | 48,26 | -2,35% | 409,00 |
| 31.07.2026 | 48,19 | 49,42 | 48,16 | 49,42 | 1,98% | 60,00 |
| 30.07.2026 | 48,68 | 49,20 | 47,63 | 48,46 | -0,89% | 739,00 |
| 29.07.2026 | 48,00 | 49,45 | 48,00 | 48,89 | 3,07% | 82,00 |
| 28.07.2026 | 48,12 | 48,56 | 47,27 | 47,44 | -1,99% | 295,00 |
| 27.07.2026 | 48,51 | 49,51 | 48,24 | 48,40 | -3,85% | 723,00 |
| 24.07.2026 | 50,45 | 50,75 | 49,90 | 50,34 | -0,57% | 78,00 |
| 23.07.2026 | 50,50 | 51,73 | 50,50 | 50,63 | 0,60% | 3.541,00 |
| 22.07.2026 | 49,46 | 50,60 | 49,36 | 50,33 | 1,85% | 140,00 |
| 21.07.2026 | 48,27 | 49,42 | 47,80 | 49,42 | 2,33% | 1.639,00 |
| 20.07.2026 | 48,99 | 48,99 | 47,45 | 48,29 | 0,72% | 802,00 |
| 17.07.2026 | 46,88 | 48,01 | 46,50 | 47,95 | 2,37% | 60,00 |
| 16.07.2026 | 46,51 | 47,26 | 46,51 | 46,84 | 0,00% | 252,00 |
| 15.07.2026 | 47,38 | 47,77 | 46,38 | 46,84 | -1,75% | - |
| 14.07.2026 | 48,40 | 48,56 | 47,09 | 47,67 | -0,76% | 414,00 |
| 13.07.2026 | 47,00 | 48,32 | 46,81 | 48,04 | 4,45% | 590,00 |
| 10.07.2026 | 45,62 | 46,02 | 45,36 | 45,99 | 0,62% | 50,00 |
| 09.07.2026 | 46,87 | 46,87 | 45,55 | 45,71 | -2,40% | 565,00 |
| 08.07.2026 | 45,30 | 47,87 | 45,27 | 46,83 | 3,43% | 2.184,00 |
| 07.07.2026 | 42,73 | 45,37 | 42,71 | 45,28 | 6,07% | 235,00 |
| 06.07.2026 | 42,48 | 43,03 | 42,33 | 42,69 | 0,91% | - |
| 03.07.2026 | 42,64 | 42,64 | 41,82 | 42,30 | -0,69% | 940,00 |
| 02.07.2026 | 41,91 | 42,72 | 41,91 | 42,60 | 1,20% | 490,00 |
| 01.07.2026 | 42,51 | 42,52 | 41,95 | 42,09 | -1,03% | 358,00 |
| 30.06.2026 | 42,93 | 43,43 | 42,53 | 42,53 | -1,09% | 50,00 |
| 29.06.2026 | 43,98 | 44,06 | 43,00 | 43,00 | -1,78% | 100,00 |
| 26.06.2026 | 44,35 | 44,63 | 43,78 | 43,78 | -2,66% | 70,00 |
| 25.06.2026 | 44,43 | 45,26 | 44,21 | 44,98 | -0,08% | 180,00 |
| 24.06.2026 | 45,52 | 45,72 | 44,53 | 45,01 | -2,01% | 117,00 |
| 23.06.2026 | 45,01 | 46,17 | 44,76 | 45,94 | 0,97% | 66,00 |
| 22.06.2026 | 44,84 | 45,57 | 44,78 | 45,50 | 1,17% | 4.070,00 |
| 19.06.2026 | 45,28 | 45,35 | 44,81 | 44,97 | -0,21% | 289,00 |