51,502$
9,32%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 49,76 | 52,20 | 49,62 | 51,53 | 9,38% | 33.094.847,00 |
| 18.02.2026 | 46,54 | 47,43 | 46,26 | 47,11 | 2,55% | 14.138.668,00 |
| 17.02.2026 | 46,26 | 46,76 | 45,06 | 45,94 | -0,28% | 8.315.527,00 |
| 13.02.2026 | 45,30 | 46,53 | 45,27 | 46,07 | 1,28% | 8.621.486,00 |
| 12.02.2026 | 47,00 | 47,05 | 44,86 | 45,49 | -3,70% | 12.430.690,00 |
| 11.02.2026 | 46,98 | 47,69 | 46,83 | 47,24 | 2,10% | 11.948.482,00 |
| 10.02.2026 | 46,70 | 46,73 | 46,06 | 46,27 | -0,84% | 8.482.444,00 |
| 09.02.2026 | 46,25 | 46,81 | 45,97 | 46,66 | 0,76% | 6.827.824,00 |
| 06.02.2026 | 44,88 | 46,40 | 44,85 | 46,31 | 2,71% | 8.746.381,00 |
| 05.02.2026 | 45,79 | 46,04 | 44,52 | 45,09 | -3,43% | 11.951.456,00 |
| 04.02.2026 | 45,28 | 46,78 | 45,28 | 46,69 | 3,16% | 18.471.848,00 |
| 03.02.2026 | 43,99 | 45,37 | 43,31 | 45,26 | 3,33% | 11.361.418,00 |
| 02.02.2026 | 43,86 | 44,50 | 43,65 | 43,80 | -3,50% | 12.146.710,00 |
| 30.01.2026 | 45,24 | 45,50 | 44,34 | 45,39 | -0,07% | 11.482.362,00 |
| 29.01.2026 | 46,16 | 46,95 | 45,31 | 45,42 | 1,32% | 17.850.753,00 |
| 28.01.2026 | 45,00 | 45,18 | 44,39 | 44,83 | 0,63% | 9.806.248,00 |
| 27.01.2026 | 44,06 | 44,60 | 43,83 | 44,55 | 1,43% | 9.205.750,00 |
| 26.01.2026 | 44,65 | 44,79 | 43,61 | 43,92 | -0,41% | 10.221.667,00 |
| 23.01.2026 | 43,79 | 44,48 | 43,69 | 44,10 | 2,20% | 11.408.175,00 |
| 22.01.2026 | 43,14 | 43,33 | 42,35 | 43,15 | -0,83% | 8.623.186,00 |
| 21.01.2026 | 42,72 | 43,94 | 42,72 | 43,51 | 3,01% | 9.276.357,00 |
| 20.01.2026 | 42,77 | 42,93 | 42,05 | 42,24 | -1,08% | 9.322.322,00 |
| 16.01.2026 | 43,07 | 43,32 | 42,63 | 42,70 | -1,09% | 11.064.151,00 |
| 15.01.2026 | 43,53 | 43,91 | 42,80 | 43,17 | -2,59% | 14.135.360,00 |
| 14.01.2026 | 43,50 | 45,11 | 43,45 | 44,32 | 2,33% | 14.345.716,00 |
| 13.01.2026 | 43,34 | 44,15 | 43,05 | 43,31 | 1,38% | 14.046.379,00 |
| 12.01.2026 | 43,00 | 43,14 | 42,25 | 42,72 | -0,33% | 8.081.774,00 |
| 09.01.2026 | 43,60 | 43,86 | 42,68 | 42,86 | -0,86% | 10.168.011,00 |
| 08.01.2026 | 41,18 | 43,69 | 41,03 | 43,23 | 5,46% | 15.670.684,00 |
| 07.01.2026 | 41,41 | 41,68 | 40,73 | 40,99 | -1,80% | 10.700.801,00 |
| 06.01.2026 | 41,37 | 42,23 | 41,25 | 41,74 | 1,24% | 14.049.441,00 |
| 05.01.2026 | 43,04 | 43,20 | 40,39 | 41,23 | -2,71% | 20.512.303,00 |
| 02.01.2026 | 41,23 | 42,74 | 41,03 | 42,38 | 3,06% | 10.798.320,00 |
| 31.12.2025 | 41,46 | 41,50 | 40,99 | 41,12 | -0,82% | 6.963.236,00 |
| 30.12.2025 | 40,50 | 41,62 | 40,45 | 41,46 | 2,60% | 10.912.677,00 |
| 29.12.2025 | 40,09 | 40,43 | 39,90 | 40,41 | 1,41% | 10.977.356,00 |
| 26.12.2025 | 39,87 | 40,04 | 39,45 | 39,85 | -0,37% | 6.111.642,00 |
| 24.12.2025 | 40,10 | 40,23 | 39,94 | 40,00 | -0,25% | 3.613.582,00 |
| 23.12.2025 | 40,30 | 40,44 | 39,72 | 40,10 | -0,42% | 7.796.413,00 |
| 22.12.2025 | 39,91 | 40,47 | 39,83 | 40,27 | 1,64% | 10.171.964,00 |
| 19.12.2025 | 39,75 | 40,23 | 39,57 | 39,62 | -0,28% | 14.408.162,00 |
| 18.12.2025 | 40,54 | 40,54 | 39,54 | 39,73 | -2,22% | 9.025.714,00 |
| 17.12.2025 | 39,31 | 40,88 | 39,26 | 40,63 | 4,39% | 13.941.371,00 |
| 16.12.2025 | 39,79 | 39,83 | 38,80 | 38,92 | -3,16% | 13.132.414,00 |
| 15.12.2025 | 41,02 | 41,04 | 39,77 | 40,19 | -2,14% | 11.340.887,00 |
| 12.12.2025 | 41,35 | 41,52 | 40,91 | 41,07 | -0,32% | 6.832.740,00 |
| 11.12.2025 | 41,10 | 41,64 | 40,90 | 41,20 | -1,32% | 8.317.150,00 |
| 10.12.2025 | 41,49 | 41,78 | 41,17 | 41,75 | 0,48% | 9.376.793,00 |
| 09.12.2025 | 41,15 | 41,78 | 41,04 | 41,55 | 0,46% | 7.143.519,00 |
| 08.12.2025 | 41,85 | 42,11 | 41,19 | 41,36 | -2,52% | 12.415.617,00 |
| 05.12.2025 | 42,56 | 43,21 | 42,39 | 42,43 | -0,56% | 10.015.025,00 |
| 04.12.2025 | 42,50 | 42,73 | 42,30 | 42,67 | 0,52% | 4.929.852,00 |
| 03.12.2025 | 42,29 | 42,90 | 42,26 | 42,45 | 1,12% | 7.062.942,00 |
| 02.12.2025 | 42,23 | 42,23 | 41,41 | 41,98 | -0,85% | 7.984.707,00 |
| 01.12.2025 | 41,83 | 42,74 | 41,79 | 42,34 | 0,81% | 7.506.296,00 |
| 28.11.2025 | 41,44 | 42,33 | 41,39 | 42,00 | 1,40% | 4.155.459,00 |
| 26.11.2025 | 41,39 | 42,01 | 41,33 | 41,42 | 0,02% | 7.116.381,00 |
| 25.11.2025 | 41,21 | 41,53 | 40,85 | 41,41 | -0,05% | 7.738.532,00 |
| 24.11.2025 | 41,40 | 41,60 | 40,62 | 41,43 | -0,02% | 8.834.372,00 |
| 21.11.2025 | 41,01 | 41,54 | 40,40 | 41,44 | 0,56% | 9.210.583,00 |
| 20.11.2025 | 41,77 | 42,61 | 41,17 | 41,21 | -0,58% | 9.657.720,00 |
| 19.11.2025 | 41,54 | 41,77 | 40,94 | 41,45 | -2,52% | 7.098.155,00 |
| 18.11.2025 | 41,50 | 42,66 | 41,20 | 42,52 | 1,99% | 7.963.240,00 |
| 17.11.2025 | 42,54 | 42,67 | 41,62 | 41,69 | -2,50% | 8.093.918,00 |
| 14.11.2025 | 42,03 | 43,09 | 41,92 | 42,76 | 1,76% | 8.617.291,00 |
| 13.11.2025 | 42,16 | 42,45 | 41,67 | 42,02 | 0,21% | 8.678.794,00 |
| 12.11.2025 | 41,35 | 42,15 | 41,34 | 41,93 | 0,19% | 10.927.179,00 |
| 11.11.2025 | 42,42 | 43,42 | 41,80 | 41,85 | 0,12% | 18.086.686,00 |
| 10.11.2025 | 41,62 | 41,82 | 40,89 | 41,80 | 1,19% | 11.909.221,00 |
| 07.11.2025 | 40,41 | 41,32 | 40,31 | 41,31 | 2,51% | 10.788.461,00 |
| 06.11.2025 | 40,00 | 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 | 40,22 | 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 | -0,72% | 7.213.344,00 |
| 23.10.2025 | 43,14 | 43,35 | 42,72 | 42,88 | 2,76% | 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 | 0,32% | 8.810.963,00 |
| 17.10.2025 | 40,80 | 41,07 | 40,52 | 40,90 | -0,34% | 9.536.635,00 |
| 16.10.2025 | 41,99 | 42,09 | 40,51 | 41,04 | -2,01% | 10.736.380,00 |
| 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 |