46,112$
-2,64%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 47,26 | 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 | 45,85 | 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% | 7.542.926,00 |
| 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 | 45,89 | 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 | 44,10 | 44,91 | 43,81 | 44,56 | 0,66% | 6.643.792,00 |
| 20.08.2025 | 43,93 | 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 | 44,55 | 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 | 43,88 | 44,74 | 43,63 | 44,15 | 1,01% | 8.264.552,00 |
| 11.08.2025 | 43,90 | 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 | 43,10 | 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 | 43,98 | 44,80 | 43,84 | 43,94 | -1,06% | 8.419.308,00 |
| 30.07.2025 | 45,15 | 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 | 43,11 | 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 | 45,21 | 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 | 43,31 | 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 |
| 17.06.2025 | 45,98 | 46,71 | 45,42 | 45,98 | 1,43% | 16.066.826,00 |
| 16.06.2025 | 46,09 | 46,58 | 44,85 | 45,33 | -2,41% | 19.689.022,00 |
| 13.06.2025 | 46,56 | 46,64 | 45,59 | 46,45 | 3,78% | 23.657.354,00 |
| 12.06.2025 | 44,47 | 44,77 | 44,05 | 44,76 | -0,18% | 9.681.767,00 |
| 11.06.2025 | 44,37 | 44,97 | 43,84 | 44,84 | 2,12% | 9.400.328,00 |
| 10.06.2025 | 43,44 | 44,42 | 43,31 | 43,91 | 1,55% | 9.153.382,00 |
| 09.06.2025 | 42,87 | 43,63 | 42,72 | 43,24 | 1,65% | 9.766.707,00 |
| 06.06.2025 | 42,13 | 42,84 | 42,13 | 42,54 | 1,72% | 6.850.087,00 |
| 05.06.2025 | 42,28 | 42,32 | 41,70 | 41,82 | -0,21% | 7.026.625,00 |
| 04.06.2025 | 42,66 | 43,22 | 41,71 | 41,91 | -1,83% | 11.577.597,00 |
| 03.06.2025 | 41,49 | 43,03 | 40,96 | 42,69 | 3,02% | 12.204.363,00 |
| 02.06.2025 | 41,79 | 42,04 | 41,00 | 41,44 | 1,62% | 8.003.732,00 |
| 30.05.2025 | 41,11 | 41,15 | 40,51 | 40,78 | -1,64% | 8.919.917,00 |
| 29.05.2025 | 41,39 | 41,51 | 40,88 | 41,46 | 0,83% | 5.928.851,00 |
| 28.05.2025 | 41,83 | 42,05 | 41,05 | 41,12 | -1,20% | 6.722.317,00 |
| 27.05.2025 | 41,50 | 41,65 | 41,06 | 41,62 | 0,80% | 7.682.357,00 |
| 23.05.2025 | 40,58 | 41,42 | 40,41 | 41,29 | 0,51% | 6.511.722,00 |
| 22.05.2025 | 40,83 | 41,33 | 40,16 | 41,08 | -0,12% | 8.588.484,00 |
| 21.05.2025 | 41,94 | 41,94 | 41,11 | 41,13 | -1,84% | 11.243.006,00 |
| 20.05.2025 | 42,34 | 42,36 | 41,72 | 41,90 | -0,97% | 5.922.230,00 |
| 19.05.2025 | 42,53 | 42,55 | 41,89 | 42,31 | -1,70% | 8.309.818,00 |
| 16.05.2025 | 43,66 | 43,80 | 42,66 | 43,04 | -0,76% | 7.578.976,00 |
| 15.05.2025 | 43,01 | 43,41 | 42,40 | 43,37 | -1,03% | 10.017.111,00 |
| 14.05.2025 | 43,88 | 44,06 | 43,61 | 43,82 | -1,28% | 8.668.092,00 |
| 13.05.2025 | 43,93 | 44,69 | 43,68 | 44,39 | 1,21% | 12.907.891,00 |
| 12.05.2025 | 44,12 | 44,93 | 43,71 | 43,86 | 4,03% | 17.874.190,00 |
| 09.05.2025 | 41,97 | 42,34 | 41,44 | 42,16 | 1,74% | 11.651.259,00 |
| 08.05.2025 | 40,00 | 41,85 | 39,65 | 41,44 | 6,23% | 22.520.541,00 |
| 07.05.2025 | 39,49 | 39,52 | 38,72 | 39,01 | -0,69% | 12.673.146,00 |
| 06.05.2025 | 39,30 | 39,86 | 38,97 | 39,28 | 1,21% | 9.333.604,00 |
| 05.05.2025 | 39,70 | 39,71 | 38,75 | 38,81 | -4,43% | 15.394.617,00 |
| 02.05.2025 | 40,90 | 41,16 | 39,75 | 40,61 | 0,42% | 10.594.792,00 |
| 01.05.2025 | 39,32 | 40,82 | 39,23 | 40,44 | 2,61% | 10.678.163,00 |
| 30.04.2025 | 39,64 | 39,66 | 38,87 | 39,41 | -2,33% | 11.058.010,00 |
| 29.04.2025 | 39,89 | 40,55 | 39,81 | 40,35 | -0,39% | 6.906.813,00 |