43,909$
-10,99%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 46,50 | 47,06 | 43,78 | 43,90 | -11,01% | 24.867.545,00 |
| 02.04.2025 | 48,68 | 49,36 | 48,61 | 49,33 | 0,28% | 6.164.727,00 |
| 01.04.2025 | 49,20 | 49,35 | 48,60 | 49,19 | -0,34% | 5.909.184,00 |
| 31.03.2025 | 48,41 | 49,78 | 48,41 | 49,36 | 1,09% | 8.510.537,00 |
| 28.03.2025 | 49,47 | 49,49 | 48,23 | 48,83 | -1,37% | 7.897.846,00 |
| 27.03.2025 | 49,60 | 50,17 | 49,02 | 49,51 | -0,48% | 10.818.036,00 |
| 26.03.2025 | 49,52 | 50,47 | 49,28 | 49,75 | 1,51% | 11.294.883,00 |
| 25.03.2025 | 48,36 | 49,29 | 48,27 | 49,01 | 2,27% | 11.109.250,00 |
| 24.03.2025 | 47,62 | 48,55 | 47,56 | 47,92 | -0,04% | 10.159.535,00 |
| 21.03.2025 | 47,73 | 48,13 | 47,52 | 47,94 | -0,04% | 23.304.423,00 |
| 20.03.2025 | 47,63 | 48,16 | 47,17 | 47,96 | 0,00% | 9.062.264,00 |
| 19.03.2025 | 47,56 | 48,48 | 47,56 | 47,96 | 0,65% | 9.812.668,00 |
| 18.03.2025 | 47,70 | 47,85 | 46,93 | 47,65 | 0,83% | 8.347.383,00 |
| 17.03.2025 | 46,53 | 47,51 | 46,51 | 47,26 | 1,57% | 10.750.940,00 |
| 14.03.2025 | 45,75 | 46,72 | 45,61 | 46,53 | 2,38% | 12.177.350,00 |
| 13.03.2025 | 45,80 | 46,64 | 44,96 | 45,45 | -1,41% | 11.483.309,00 |
| 12.03.2025 | 46,27 | 46,59 | 45,79 | 46,10 | -0,39% | 8.700.007,00 |
| 11.03.2025 | 47,49 | 47,98 | 46,10 | 46,28 | -2,28% | 11.418.719,00 |
| 10.03.2025 | 47,10 | 47,69 | 46,65 | 47,36 | 0,25% | 12.525.934,00 |
| 07.03.2025 | 46,35 | 47,49 | 46,20 | 47,24 | 3,35% | 11.347.781,00 |
| 06.03.2025 | 45,16 | 46,11 | 44,91 | 45,71 | 0,44% | 10.782.874,00 |
| 05.03.2025 | 46,00 | 46,06 | 44,70 | 45,51 | -2,19% | 18.198.659,00 |
| 04.03.2025 | 46,24 | 47,42 | 45,22 | 46,53 | 0,17% | 15.597.960,00 |
| 03.03.2025 | 49,15 | 49,40 | 45,87 | 46,45 | -4,89% | 24.994.053,00 |
| 28.02.2025 | 48,48 | 48,93 | 47,75 | 48,84 | 0,39% | 12.687.888,00 |
| 27.02.2025 | 48,87 | 49,43 | 48,34 | 48,65 | 0,21% | 10.408.426,00 |
| 26.02.2025 | 49,02 | 49,20 | 48,26 | 48,55 | -0,70% | 7.218.786,00 |
| 25.02.2025 | 49,81 | 49,96 | 48,57 | 48,89 | -1,95% | 11.145.328,00 |
| 24.02.2025 | 50,11 | 50,40 | 49,50 | 49,86 | -1,11% | 11.141.716,00 |
| 21.02.2025 | 51,80 | 51,99 | 50,39 | 50,42 | -3,21% | 13.892.939,00 |
| 20.02.2025 | 51,17 | 52,58 | 50,49 | 52,09 | 2,16% | 14.179.369,00 |
| 19.02.2025 | 49,50 | 52,17 | 49,30 | 50,99 | 4,40% | 27.240.598,00 |
| 18.02.2025 | 48,86 | 49,14 | 47,91 | 48,84 | 1,62% | 15.377.520,00 |
| 14.02.2025 | 48,23 | 49,09 | 48,01 | 48,06 | 0,38% | 10.436.054,00 |
| 13.02.2025 | 47,99 | 48,16 | 47,66 | 47,88 | 0,10% | 8.550.079,00 |
| 12.02.2025 | 49,03 | 49,04 | 47,59 | 47,83 | -1,60% | 10.600.443,00 |
| 11.02.2025 | 48,72 | 49,32 | 48,53 | 48,61 | 0,48% | 8.143.072,00 |
| 10.02.2025 | 47,10 | 48,54 | 47,10 | 48,38 | 3,42% | 11.064.898,00 |
| 07.02.2025 | 47,00 | 47,08 | 46,64 | 46,78 | -0,43% | 6.735.541,00 |
| 06.02.2025 | 47,85 | 47,91 | 46,71 | 46,98 | -0,80% | 9.155.670,00 |
| 05.02.2025 | 47,52 | 47,52 | 46,97 | 47,36 | -0,48% | 8.233.247,00 |
| 04.02.2025 | 46,13 | 47,75 | 46,04 | 47,59 | 2,63% | 10.976.867,00 |
| 03.02.2025 | 46,76 | 46,77 | 45,94 | 46,37 | -0,60% | 13.459.520,00 |
| 31.01.2025 | 48,19 | 48,21 | 46,60 | 46,65 | -4,64% | 18.133.610,00 |
| 30.01.2025 | 48,98 | 49,16 | 48,56 | 48,92 | 0,18% | 6.061.116,00 |
| 29.01.2025 | 48,74 | 49,20 | 48,58 | 48,83 | -0,35% | 5.732.780,00 |
| 28.01.2025 | 49,79 | 49,89 | 48,70 | 49,00 | -1,13% | 7.280.625,00 |
| 27.01.2025 | 49,21 | 50,01 | 49,03 | 49,56 | 0,55% | 9.337.355,00 |
| 24.01.2025 | 50,45 | 50,79 | 49,20 | 49,29 | -2,09% | 12.603.818,00 |
| 23.01.2025 | 50,40 | 51,24 | 50,13 | 50,34 | 0,28% | 8.269.151,00 |
| 22.01.2025 | 50,40 | 50,87 | 49,95 | 50,20 | -0,69% | 9.095.238,00 |
| 21.01.2025 | 51,45 | 51,59 | 50,24 | 50,55 | -2,73% | 13.416.682,00 |
| 17.01.2025 | 52,15 | 52,35 | 51,77 | 51,97 | -0,63% | 7.852.680,00 |
| 16.01.2025 | 52,30 | 52,78 | 51,94 | 52,30 | -0,76% | 6.188.123,00 |
| 15.01.2025 | 52,22 | 52,78 | 51,72 | 52,70 | 1,19% | 11.068.303,00 |
| 14.01.2025 | 52,44 | 52,84 | 51,86 | 52,08 | -1,14% | 8.000.303,00 |
| 13.01.2025 | 51,54 | 53,20 | 51,45 | 52,68 | 2,69% | 13.921.629,00 |
| 10.01.2025 | 52,20 | 52,54 | 51,20 | 51,30 | 0,21% | 10.917.154,00 |
| 08.01.2025 | 51,00 | 51,26 | 50,60 | 51,19 | -0,70% | 7.460.472,00 |
| 07.01.2025 | 50,99 | 51,93 | 50,66 | 51,55 | 1,54% | 9.785.295,00 |
| 06.01.2025 | 51,32 | 51,85 | 50,60 | 50,77 | 0,51% | 10.215.482,00 |
| 03.01.2025 | 50,01 | 50,55 | 49,65 | 50,51 | 1,41% | 10.633.345,00 |
| 02.01.2025 | 50,06 | 50,82 | 49,57 | 49,81 | 0,81% | 11.808.248,00 |
| 31.12.2024 | 48,55 | 49,68 | 48,48 | 49,41 | 1,96% | 10.556.393,00 |
| 30.12.2024 | 48,89 | 49,04 | 48,31 | 48,46 | -0,21% | 10.123.489,00 |
| 27.12.2024 | 48,20 | 49,05 | 48,03 | 48,56 | 0,75% | 11.712.095,00 |
| 26.12.2024 | 48,15 | 48,69 | 47,49 | 48,20 | 0,17% | 11.254.646,00 |
| 24.12.2024 | 47,97 | 48,44 | 47,29 | 48,12 | 0,59% | 5.786.870,00 |
| 23.12.2024 | 48,00 | 48,00 | 46,80 | 47,84 | 1,51% | 16.857.599,00 |
| 20.12.2024 | 46,25 | 48,00 | 45,65 | 47,13 | 3,90% | 29.108.344,00 |
| 19.12.2024 | 46,29 | 46,66 | 45,17 | 45,36 | -1,43% | 18.592.074,00 |
| 18.12.2024 | 46,31 | 47,19 | 45,81 | 46,02 | -1,16% | 16.405.632,00 |
| 17.12.2024 | 46,19 | 46,57 | 45,79 | 46,56 | -0,09% | 16.866.558,00 |
| 16.12.2024 | 47,30 | 47,52 | 46,41 | 46,60 | -2,18% | 14.145.517,00 |
| 13.12.2024 | 48,13 | 48,13 | 47,43 | 47,64 | -1,14% | 10.414.890,00 |
| 12.12.2024 | 48,32 | 48,52 | 47,90 | 48,19 | -0,58% | 7.557.726,00 |
| 11.12.2024 | 48,18 | 48,64 | 47,94 | 48,47 | 0,87% | 9.617.308,00 |
| 10.12.2024 | 48,70 | 48,86 | 47,58 | 48,05 | -1,38% | 10.053.961,00 |
| 09.12.2024 | 48,00 | 49,15 | 47,87 | 48,72 | 2,48% | 12.216.264,00 |
| 06.12.2024 | 48,46 | 48,46 | 47,20 | 47,54 | -1,94% | 16.583.822,00 |
| 05.12.2024 | 49,10 | 49,20 | 48,45 | 48,48 | -0,86% | 9.937.755,00 |
| 04.12.2024 | 50,38 | 50,42 | 48,70 | 48,90 | -2,98% | 14.729.163,00 |
| 03.12.2024 | 50,87 | 50,89 | 50,04 | 50,40 | -0,04% | 6.351.349,00 |
| 02.12.2024 | 50,65 | 50,97 | 49,95 | 50,42 | -0,32% | 8.008.074,00 |
| 29.11.2024 | 50,40 | 50,77 | 50,35 | 50,58 | 0,52% | 3.820.275,00 |
| 27.11.2024 | 49,99 | 50,69 | 49,93 | 50,32 | 0,94% | 6.828.027,00 |
| 26.11.2024 | 50,19 | 50,35 | 49,51 | 49,85 | -1,17% | 12.284.564,00 |
| 25.11.2024 | 51,93 | 52,03 | 50,33 | 50,44 | -2,87% | 13.813.046,00 |
| 22.11.2024 | 51,70 | 52,13 | 51,33 | 51,93 | 0,76% | 7.431.813,00 |
| 21.11.2024 | 51,00 | 51,81 | 50,89 | 51,54 | 1,24% | 8.156.055,00 |
| 20.11.2024 | 50,50 | 50,97 | 50,34 | 50,91 | 0,81% | 7.554.093,00 |
| 19.11.2024 | 50,68 | 50,95 | 50,09 | 50,50 | -0,81% | 8.065.513,00 |
| 18.11.2024 | 50,33 | 51,27 | 50,15 | 50,91 | 1,88% | 12.004.843,00 |
| 15.11.2024 | 50,47 | 50,60 | 49,71 | 49,97 | -1,38% | 15.043.328,00 |
| 14.11.2024 | 51,68 | 52,30 | 50,01 | 50,67 | -0,88% | 13.340.725,00 |
| 13.11.2024 | 50,76 | 51,48 | 48,42 | 51,12 | 1,65% | 24.172.206,00 |
| 12.11.2024 | 51,10 | 51,32 | 50,27 | 50,29 | -1,02% | 12.197.449,00 |
| 11.11.2024 | 50,31 | 51,07 | 49,93 | 50,81 | 0,55% | 10.675.983,00 |
| 08.11.2024 | 51,02 | 51,03 | 49,93 | 50,53 | -1,33% | 13.729.906,00 |
| 07.11.2024 | 51,48 | 51,58 | 50,97 | 51,21 | -0,35% | 12.328.151,00 |