41,055$
1,87%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 40,35 | 41,16 | 40,32 | 40,95 | 1,61% | - |
| 06.11.2025 | 39,90 | 40,68 | 39,83 | 40,30 | 1,38% | 9.987.553,00 |
| 05.11.2025 | 40,08 | 40,43 | 39,75 | 39,75 | -0,82% | 8.251.322,00 |
| 04.11.2025 | 40,23 | 40,29 | 39,75 | 40,08 | -2,05% | 7.720.904,00 |
| 03.11.2025 | 41,05 | 41,10 | 40,32 | 40,92 | -0,68% | 7.293.360,00 |
| 31.10.2025 | 40,80 | 41,35 | 40,65 | 41,20 | 1,23% | 7.211.588,00 |
| 30.10.2025 | 40,32 | 41,33 | 40,09 | 40,70 | 0,30% | 9.556.041,00 |
| 29.10.2025 | 40,80 | 41,12 | 40,47 | 40,58 | -0,61% | 10.870.057,00 |
| 28.10.2025 | 42,00 | 42,11 | 40,81 | 40,83 | -3,48% | 13.300.101,00 |
| 27.10.2025 | 42,85 | 42,96 | 42,11 | 42,30 | -0,63% | 7.546.353,00 |
| 24.10.2025 | 43,00 | 43,18 | 42,53 | 42,57 | -0,74% | 7.213.344,00 |
| 23.10.2025 | 43,20 | 43,23 | 42,74 | 42,89 | 2,78% | 13.814.633,00 |
| 22.10.2025 | 41,22 | 41,86 | 40,90 | 41,73 | 2,00% | 11.053.045,00 |
| 21.10.2025 | 41,00 | 41,35 | 40,62 | 40,91 | -0,29% | 8.563.785,00 |
| 20.10.2025 | 40,96 | 41,46 | 40,84 | 41,03 | 0,36% | 8.810.963,00 |
| 17.10.2025 | 40,98 | 41,02 | 40,53 | 40,88 | -0,38% | - |
| 16.10.2025 | 41,99 | 42,09 | 40,51 | 41,04 | -2,01% | 10.414.924,00 |
| 15.10.2025 | 42,50 | 42,57 | 41,64 | 41,88 | -0,95% | 8.304.434,00 |
| 14.10.2025 | 41,94 | 42,53 | 41,52 | 42,28 | -0,33% | 9.011.843,00 |
| 13.10.2025 | 42,87 | 42,87 | 42,13 | 42,42 | 0,64% | 8.521.487,00 |
| 10.10.2025 | 44,12 | 44,13 | 42,15 | 42,15 | -5,32% | 17.095.076,00 |
| 09.10.2025 | 45,36 | 45,74 | 44,40 | 44,52 | -1,15% | 12.263.657,00 |
| 08.10.2025 | 45,37 | 45,46 | 44,66 | 45,04 | -0,64% | 7.592.587,00 |
| 07.10.2025 | 45,25 | 45,41 | 44,81 | 45,33 | -0,15% | 8.613.801,00 |
| 06.10.2025 | 45,00 | 45,98 | 44,65 | 45,40 | 1,23% | 13.261.355,00 |
| 03.10.2025 | 44,97 | 45,33 | 44,57 | 44,85 | 1,40% | 17.360.502,00 |
| 02.10.2025 | 47,86 | 47,92 | 43,84 | 44,23 | -7,31% | 44.032.949,00 |
| 01.10.2025 | 47,46 | 47,99 | 47,13 | 47,72 | 0,99% | 9.794.106,00 |
| 30.09.2025 | 47,44 | 49,45 | 46,44 | 47,25 | -1,77% | 16.686.206,00 |
| 29.09.2025 | 48,25 | 48,88 | 47,69 | 48,10 | 1,33% | 18.526.885,00 |
| 26.09.2025 | 47,21 | 48,52 | 47,08 | 47,47 | 1,02% | 10.208.712,00 |
| 25.09.2025 | 46,66 | 47,21 | 46,46 | 46,99 | 0,21% | 7.482.261,00 |
| 24.09.2025 | 46,90 | 47,46 | 46,65 | 46,89 | 1,01% | 7.333.508,00 |
| 23.09.2025 | 46,11 | 47,24 | 46,00 | 46,42 | 1,44% | 8.996.749,00 |
| 22.09.2025 | 45,75 | 46,26 | 45,44 | 45,76 | -0,74% | 9.758.174,00 |
| 19.09.2025 | 47,36 | 47,36 | 45,98 | 46,10 | -2,66% | 14.274.585,00 |
| 18.09.2025 | 47,07 | 47,59 | 46,75 | 47,36 | 0,36% | 8.438.063,00 |
| 17.09.2025 | 47,34 | 47,99 | 46,95 | 47,19 | -1,19% | 8.920.105,00 |
| 16.09.2025 | 45,78 | 47,88 | 45,70 | 47,76 | 5,04% | 13.816.546,00 |
| 15.09.2025 | 45,86 | 45,94 | 45,18 | 45,47 | -0,44% | 5.727.361,00 |
| 12.09.2025 | 46,26 | 46,55 | 45,66 | 45,67 | -0,76% | 5.328.082,00 |
| 11.09.2025 | 45,70 | 46,26 | 45,59 | 46,02 | -0,63% | 5.064.687,00 |
| 10.09.2025 | 45,13 | 46,31 | 44,98 | 46,31 | 2,59% | 7.474.738,00 |
| 09.09.2025 | 45,74 | 46,29 | 45,11 | 45,14 | -0,53% | 6.085.779,00 |
| 08.09.2025 | 46,15 | 46,23 | 44,77 | 45,38 | -1,15% | 7.573.718,00 |
| 05.09.2025 | 46,24 | 46,24 | 45,23 | 45,91 | -1,50% | 9.840.623,00 |
| 04.09.2025 | 46,30 | 46,80 | 45,00 | 46,61 | 0,67% | 7.596.309,00 |
| 03.09.2025 | 47,64 | 48,08 | 46,05 | 46,30 | -3,64% | 9.513.100,00 |
| 02.09.2025 | 47,45 | 48,11 | 47,06 | 48,05 | 0,92% | 7.540.141,00 |
| 29.08.2025 | 47,55 | 48,03 | 47,44 | 47,61 | 0,21% | 5.796.567,00 |
| 28.08.2025 | 46,98 | 47,60 | 46,59 | 47,51 | 1,37% | 7.998.624,00 |
| 27.08.2025 | 45,95 | 47,13 | 45,87 | 46,87 | 1,80% | 8.590.743,00 |
| 26.08.2025 | 46,05 | 46,38 | 45,54 | 46,04 | -0,78% | 8.983.782,00 |
| 25.08.2025 | 45,73 | 46,49 | 45,54 | 46,40 | 1,24% | 8.649.160,00 |
| 22.08.2025 | 44,82 | 46,02 | 44,76 | 45,83 | 2,85% | 11.276.760,00 |
| 21.08.2025 | 44,13 | 44,91 | 43,81 | 44,56 | 0,66% | 6.643.792,00 |
| 20.08.2025 | 43,95 | 44,42 | 43,62 | 44,27 | 0,71% | 8.073.902,00 |
| 19.08.2025 | 44,05 | 44,66 | 43,71 | 43,96 | -0,57% | 7.332.533,00 |
| 18.08.2025 | 43,98 | 44,62 | 43,67 | 44,21 | -0,90% | 8.605.518,00 |
| 15.08.2025 | 44,69 | 45,07 | 44,34 | 44,61 | -0,36% | 8.764.760,00 |
| 14.08.2025 | 44,62 | 44,84 | 43,98 | 44,77 | 0,04% | 6.943.657,00 |
| 13.08.2025 | 44,04 | 44,79 | 43,88 | 44,75 | 1,36% | 8.117.371,00 |
| 12.08.2025 | 43,87 | 44,74 | 43,63 | 44,15 | 1,01% | 8.264.552,00 |
| 11.08.2025 | 44,35 | 44,45 | 43,62 | 43,71 | -1,38% | 8.904.141,00 |
| 08.08.2025 | 43,71 | 44,86 | 43,46 | 44,32 | 1,67% | 13.395.662,00 |
| 07.08.2025 | 43,90 | 45,13 | 43,52 | 43,59 | 2,47% | 19.232.383,00 |
| 06.08.2025 | 43,31 | 43,83 | 42,32 | 42,54 | -1,25% | 14.901.382,00 |
| 05.08.2025 | 42,99 | 43,13 | 42,45 | 43,08 | 0,51% | 7.979.618,00 |
| 04.08.2025 | 42,84 | 43,49 | 42,63 | 42,86 | -1,27% | 13.041.685,00 |
| 01.08.2025 | 43,59 | 43,73 | 42,53 | 43,41 | -1,21% | 14.411.582,00 |
| 31.07.2025 | 43,92 | 44,80 | 43,84 | 43,94 | -1,06% | 8.419.308,00 |
| 30.07.2025 | 45,12 | 45,23 | 44,04 | 44,41 | -2,31% | 7.880.396,00 |
| 29.07.2025 | 45,42 | 45,64 | 44,62 | 45,46 | -0,20% | 12.012.532,00 |
| 28.07.2025 | 45,10 | 45,61 | 45,03 | 45,55 | 1,88% | 7.675.642,00 |
| 25.07.2025 | 44,67 | 44,99 | 44,29 | 44,71 | 0,18% | 5.640.803,00 |
| 24.07.2025 | 44,33 | 44,88 | 44,09 | 44,63 | 0,43% | 7.445.067,00 |
| 23.07.2025 | 43,78 | 44,48 | 43,54 | 44,44 | 2,02% | 7.440.812,00 |
| 22.07.2025 | 43,15 | 43,83 | 43,04 | 43,56 | 1,30% | 7.747.711,00 |
| 21.07.2025 | 43,75 | 43,90 | 42,96 | 43,00 | -1,42% | 7.429.430,00 |
| 18.07.2025 | 44,03 | 44,55 | 43,26 | 43,62 | 0,16% | 11.723.917,00 |
| 17.07.2025 | 42,58 | 43,62 | 42,36 | 43,55 | 2,16% | 11.308.162,00 |
| 16.07.2025 | 42,90 | 43,06 | 42,05 | 42,63 | -0,14% | 13.669.014,00 |
| 15.07.2025 | 44,94 | 45,14 | 42,48 | 42,69 | -5,28% | 29.967.088,00 |
| 14.07.2025 | 45,96 | 45,96 | 44,59 | 45,07 | -2,68% | 10.955.088,00 |
| 11.07.2025 | 45,69 | 46,44 | 45,61 | 46,31 | 1,00% | 7.604.573,00 |
| 10.07.2025 | 45,29 | 45,95 | 44,73 | 45,85 | 0,61% | 7.672.488,00 |
| 09.07.2025 | 45,58 | 45,85 | 45,23 | 45,57 | -0,39% | 8.685.266,00 |
| 08.07.2025 | 43,36 | 45,87 | 43,31 | 45,75 | 5,54% | 15.728.961,00 |
| 07.07.2025 | 43,51 | 44,17 | 42,79 | 43,35 | -1,03% | 12.454.543,00 |
| 03.07.2025 | 43,75 | 44,06 | 43,65 | 43,80 | -0,30% | 4.579.235,00 |
| 02.07.2025 | 43,43 | 44,03 | 42,77 | 43,93 | 2,50% | 8.795.835,00 |
| 01.07.2025 | 42,07 | 43,24 | 41,65 | 42,86 | 2,02% | 10.608.101,00 |
| 30.06.2025 | 42,39 | 42,44 | 41,93 | 42,01 | -1,38% | 9.624.080,00 |
| 27.06.2025 | 43,30 | 43,31 | 42,33 | 42,60 | -1,30% | 20.706.994,00 |
| 26.06.2025 | 42,51 | 43,24 | 42,37 | 43,16 | 1,74% | 11.898.452,00 |
| 25.06.2025 | 42,43 | 42,84 | 42,11 | 42,42 | -0,14% | 13.625.457,00 |
| 24.06.2025 | 42,63 | 43,55 | 42,16 | 42,48 | -3,34% | 20.545.113,00 |
| 23.06.2025 | 46,89 | 47,33 | 43,60 | 43,95 | -3,68% | 27.895.527,00 |
| 20.06.2025 | 45,58 | 45,90 | 45,36 | 45,63 | 0,62% | 23.635.516,00 |
| 18.06.2025 | 46,26 | 46,81 | 45,13 | 45,35 | -1,37% | 15.678.165,00 |