49,936$
-1,45%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 56,68 | 57,26 | 56,39 | 57,24 | 2,03% | 12.116.798,00 |
| 22.08.2024 | 56,06 | 56,51 | 55,91 | 56,10 | 0,14% | 8.677.016,00 |
| 21.08.2024 | 56,58 | 56,72 | 55,75 | 56,02 | -0,27% | 13.709.710,00 |
| 20.08.2024 | 57,36 | 57,37 | 56,15 | 56,17 | -2,13% | 14.461.103,00 |
| 19.08.2024 | 57,91 | 58,20 | 57,31 | 57,39 | -0,38% | 11.056.450,00 |
| 16.08.2024 | 57,42 | 57,85 | 57,26 | 57,61 | -0,35% | 8.914.689,00 |
| 15.08.2024 | 57,23 | 57,93 | 57,15 | 57,81 | 1,53% | 10.305.795,00 |
| 14.08.2024 | 57,74 | 57,74 | 56,64 | 56,94 | -0,90% | 18.222.249,00 |
| 13.08.2024 | 57,88 | 57,95 | 56,97 | 57,46 | -2,58% | 22.503.594,00 |
| 12.08.2024 | 58,85 | 59,11 | 58,31 | 58,98 | 0,98% | 6.594.432,00 |
| 09.08.2024 | 58,64 | 58,65 | 57,77 | 58,41 | -0,21% | 7.596.926,00 |
| 08.08.2024 | 57,50 | 59,31 | 57,10 | 58,53 | 4,31% | 13.799.520,00 |
| 07.08.2024 | 57,19 | 57,20 | 56,06 | 56,11 | -0,04% | 9.894.974,00 |
| 06.08.2024 | 56,47 | 56,63 | 56,03 | 56,13 | -0,09% | 8.999.055,00 |
| 05.08.2024 | 55,50 | 56,69 | 55,04 | 56,18 | -2,58% | 13.395.766,00 |
| 02.08.2024 | 58,62 | 58,79 | 56,45 | 57,67 | -2,88% | 16.195.896,00 |
| 01.08.2024 | 60,86 | 60,98 | 58,77 | 59,38 | -2,37% | 9.600.084,00 |
| 31.07.2024 | 61,19 | 61,35 | 60,80 | 60,82 | 0,91% | 5.683.145,00 |
| 30.07.2024 | 60,09 | 60,43 | 59,79 | 60,27 | 0,15% | 5.804.181,00 |
| 29.07.2024 | 60,69 | 60,79 | 59,58 | 60,18 | -0,59% | 6.335.322,00 |
| 26.07.2024 | 60,60 | 60,76 | 59,96 | 60,54 | 0,02% | 5.189.137,00 |
| 25.07.2024 | 59,84 | 61,05 | 59,78 | 60,53 | 0,77% | 5.711.697,00 |
| 24.07.2024 | 60,63 | 60,88 | 59,91 | 60,07 | -0,56% | 5.568.184,00 |
| 23.07.2024 | 61,23 | 61,23 | 59,97 | 60,41 | -1,31% | 8.853.099,00 |
| 22.07.2024 | 62,53 | 62,55 | 61,13 | 61,21 | -3,04% | 9.944.140,00 |
| 19.07.2024 | 63,56 | 64,04 | 62,35 | 63,13 | -0,94% | 10.018.681,00 |
| 18.07.2024 | 63,36 | 64,76 | 63,11 | 63,73 | 0,92% | 9.040.750,00 |
| 17.07.2024 | 62,50 | 63,47 | 62,48 | 63,15 | 1,66% | 7.923.800,00 |
| 16.07.2024 | 61,50 | 62,41 | 61,24 | 62,12 | 0,19% | 5.007.221,00 |
| 15.07.2024 | 61,58 | 62,58 | 61,06 | 62,00 | 1,31% | 8.332.416,00 |
| 12.07.2024 | 61,75 | 61,92 | 61,07 | 61,20 | -0,46% | 5.098.670,00 |
| 11.07.2024 | 61,17 | 61,75 | 60,81 | 61,48 | 0,11% | 5.160.215,00 |
| 10.07.2024 | 61,05 | 61,49 | 60,86 | 61,41 | 0,64% | 5.217.159,00 |
| 09.07.2024 | 60,50 | 61,56 | 60,41 | 61,02 | 0,11% | 5.509.438,00 |
| 08.07.2024 | 61,40 | 61,99 | 60,92 | 60,95 | -1,36% | 6.330.865,00 |
| 05.07.2024 | 62,35 | 62,39 | 61,46 | 61,79 | -0,85% | 4.850.650,00 |
| 03.07.2024 | 62,33 | 62,54 | 61,87 | 62,32 | -0,06% | 4.119.048,00 |
| 02.07.2024 | 63,44 | 63,52 | 61,82 | 62,36 | -0,83% | 6.662.979,00 |
| 01.07.2024 | 63,26 | 63,58 | 62,52 | 62,88 | -0,24% | 5.321.642,00 |
| 28.06.2024 | 63,20 | 63,43 | 62,77 | 63,03 | 0,54% | 8.396.987,00 |
| 27.06.2024 | 63,31 | 63,40 | 62,46 | 62,69 | -0,29% | 4.730.917,00 |