51,978$
-0,62%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 52,15 | 52,35 | 51,77 | 51,97 | -0,63% | 7.852.680,00 |
| 16.01.2025 | 52,29 | 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 | 52,43 | 52,84 | 51,86 | 52,08 | -1,14% | 8.000.303,00 |
| 13.01.2025 | 51,56 | 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 | 46,30 | 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 | 48,38 | 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 | 50,85 | 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 | 51,90 | 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% | 8.106.319,00 |
| 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 | 51,00 | 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 |
| 06.11.2024 | 51,17 | 51,97 | 50,82 | 51,39 | 1,96% | 20.203.729,00 |
| 05.11.2024 | 50,70 | 50,70 | 50,06 | 50,40 | -0,32% | 7.997.904,00 |
| 04.11.2024 | 49,89 | 50,67 | 49,87 | 50,56 | 2,00% | 9.435.091,00 |
| 01.11.2024 | 50,50 | 50,60 | 49,51 | 49,57 | -1,08% | 13.267.235,00 |
| 31.10.2024 | 50,34 | 50,63 | 49,66 | 50,11 | -0,12% | 10.964.060,00 |
| 30.10.2024 | 50,33 | 50,47 | 49,93 | 50,17 | 0,18% | 7.022.522,00 |
| 29.10.2024 | 50,58 | 50,70 | 49,96 | 50,08 | -1,09% | 8.425.615,00 |
| 28.10.2024 | 50,50 | 50,93 | 50,33 | 50,63 | -1,84% | 11.747.684,00 |
| 25.10.2024 | 51,64 | 51,84 | 51,20 | 51,58 | 0,45% | 8.825.258,00 |
| 24.10.2024 | 51,33 | 51,68 | 51,20 | 51,35 | 0,06% | 8.926.537,00 |
| 23.10.2024 | 52,00 | 52,09 | 51,14 | 51,32 | -1,50% | 8.185.544,00 |
| 22.10.2024 | 52,14 | 52,61 | 51,93 | 52,10 | 0,54% | 7.730.820,00 |
| 21.10.2024 | 52,05 | 52,34 | 51,50 | 51,82 | 0,31% | 8.892.324,00 |
| 18.10.2024 | 51,71 | 51,83 | 51,10 | 51,66 | -0,12% | 9.433.698,00 |
| 17.10.2024 | 51,25 | 51,76 | 51,09 | 51,72 | 0,90% | 7.643.960,00 |
| 16.10.2024 | 51,82 | 52,04 | 51,25 | 51,26 | -0,58% | 8.507.367,00 |
| 15.10.2024 | 52,69 | 52,69 | 51,53 | 51,56 | -4,36% | 14.928.787,00 |
| 14.10.2024 | 54,27 | 54,40 | 53,40 | 53,91 | -1,55% | 10.175.788,00 |
| 11.10.2024 | 54,35 | 55,24 | 54,23 | 54,76 | 0,35% | 9.436.822,00 |
| 10.10.2024 | 54,34 | 54,87 | 53,83 | 54,57 | 1,24% | 7.234.168,00 |
| 09.10.2024 | 53,80 | 54,35 | 53,56 | 53,90 | -0,77% | 8.850.050,00 |
| 08.10.2024 | 54,92 | 54,93 | 53,78 | 54,32 | -2,84% | 13.771.561,00 |
| 07.10.2024 | 55,98 | 56,49 | 55,66 | 55,91 | 0,27% | 16.170.053,00 |
| 04.10.2024 | 55,13 | 55,80 | 54,36 | 55,76 | 1,77% | 14.421.458,00 |
| 03.10.2024 | 53,53 | 54,89 | 53,23 | 54,79 | 2,53% | 17.561.464,00 |
| 02.10.2024 | 54,02 | 54,05 | 52,33 | 53,44 | 0,36% | 22.803.281,00 |
| 01.10.2024 | 51,23 | 53,77 | 50,93 | 53,25 | 3,32% | 27.900.433,00 |
| 30.09.2024 | 51,16 | 52,06 | 50,35 | 51,54 | 1,00% | 20.330.668,00 |
| 27.09.2024 | 50,13 | 51,16 | 50,05 | 51,03 | 2,24% | 15.713.890,00 |
| 26.09.2024 | 50,21 | 50,63 | 49,75 | 49,91 | -2,37% | 22.350.682,00 |
| 25.09.2024 | 51,92 | 52,36 | 51,03 | 51,12 | -2,44% | 11.819.985,00 |
| 24.09.2024 | 53,00 | 53,11 | 52,26 | 52,40 | 0,31% | 9.206.785,00 |
| 23.09.2024 | 51,85 | 52,87 | 51,64 | 52,24 | 1,16% | 9.571.974,00 |
| 20.09.2024 | 51,80 | 51,81 | 50,88 | 51,64 | -0,75% | 11.379.114,00 |
| 19.09.2024 | 52,63 | 52,72 | 51,90 | 52,03 | 0,54% | 10.834.365,00 |
| 18.09.2024 | 51,80 | 52,58 | 51,63 | 51,75 | -0,60% | 9.013.517,00 |
| 17.09.2024 | 51,28 | 52,14 | 51,21 | 52,06 | 1,50% | 11.813.992,00 |
| 16.09.2024 | 51,23 | 51,91 | 50,98 | 51,29 | 0,47% | 9.625.524,00 |
| 13.09.2024 | 51,20 | 51,81 | 50,95 | 51,05 | 0,12% | 12.359.220,00 |
| 12.09.2024 | 50,90 | 51,48 | 50,49 | 50,99 | 0,65% | 11.900.531,00 |
| 11.09.2024 | 51,51 | 51,51 | 49,91 | 50,66 | -1,42% | 16.988.538,00 |
| 10.09.2024 | 52,29 | 52,31 | 50,85 | 51,39 | -1,51% | 13.685.544,00 |
| 09.09.2024 | 52,15 | 52,77 | 52,06 | 52,18 | 0,29% | 11.129.121,00 |
| 06.09.2024 | 53,72 | 54,13 | 51,79 | 52,03 | -3,18% | 17.188.009,00 |
| 05.09.2024 | 55,05 | 55,06 | 53,60 | 53,74 | -1,63% | 14.145.177,00 |
| 04.09.2024 | 55,40 | 55,76 | 54,59 | 54,63 | -1,39% | 10.359.486,00 |
| 03.09.2024 | 56,22 | 56,23 | 55,28 | 55,40 | -2,77% | 15.361.125,00 |
| 30.08.2024 | 57,04 | 57,11 | 56,37 | 56,98 | -0,40% | 9.622.330,00 |
| 29.08.2024 | 57,00 | 57,57 | 56,41 | 57,21 | 0,76% | 9.452.025,00 |
| 28.08.2024 | 56,54 | 56,92 | 56,24 | 56,78 | -0,11% | 7.284.362,00 |
| 27.08.2024 | 57,34 | 57,46 | 56,54 | 56,84 | -0,92% | 8.436.250,00 |
| 26.08.2024 | 58,14 | 58,47 | 57,23 | 57,37 | 0,23% | 11.299.571,00 |