59,157$
-0,02%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 58,97 | 59,40 | 58,69 | 59,17 | 0,00% | - |
| 27.08.2026 | 58,56 | 59,59 | 58,13 | 59,17 | 0,94% | 6.109.618,00 |
| 26.08.2026 | 57,75 | 58,98 | 57,54 | 58,62 | 0,36% | 6.207.187,00 |
| 25.08.2026 | 59,07 | 59,36 | 58,37 | 58,41 | -2,83% | 6.828.950,00 |
| 24.08.2026 | 61,00 | 61,23 | 59,39 | 60,11 | -1,94% | 6.933.956,00 |
| 21.08.2026 | 61,54 | 61,78 | 61,20 | 61,30 | -0,36% | 6.456.499,00 |
| 20.08.2026 | 61,00 | 62,15 | 60,94 | 61,52 | 2,38% | 8.957.707,00 |
| 19.08.2026 | 60,02 | 60,83 | 59,75 | 60,09 | 0,48% | 7.899.060,00 |
| 18.08.2026 | 59,97 | 60,16 | 59,04 | 59,80 | 1,29% | 7.942.599,00 |
| 17.08.2026 | 58,51 | 59,14 | 58,06 | 59,04 | 1,17% | 6.575.396,00 |
| 14.08.2026 | 58,13 | 58,94 | 57,83 | 58,36 | 1,14% | 6.745.129,00 |
| 13.08.2026 | 57,74 | 58,07 | 57,18 | 57,70 | -1,45% | 8.681.966,00 |
| 12.08.2026 | 58,50 | 58,87 | 58,26 | 58,55 | -0,86% | 7.529.163,00 |
| 11.08.2026 | 58,48 | 59,55 | 58,39 | 59,06 | 0,70% | 7.724.015,00 |
| 10.08.2026 | 56,62 | 58,73 | 56,60 | 58,65 | 4,90% | 9.416.388,00 |
| 07.08.2026 | 55,70 | 56,45 | 55,13 | 55,91 | -0,23% | 7.683.234,00 |
| 06.08.2026 | 56,43 | 57,35 | 55,82 | 56,04 | 4,14% | 16.224.511,00 |
| 05.08.2026 | 55,49 | 55,59 | 53,66 | 53,81 | -2,32% | 8.614.352,00 |
| 04.08.2026 | 54,30 | 55,37 | 53,76 | 55,09 | -0,69% | 9.032.472,00 |
| 03.08.2026 | 55,64 | 56,13 | 54,86 | 55,47 | -2,80% | 8.665.146,00 |
| 31.07.2026 | 56,00 | 57,10 | 55,55 | 57,07 | 2,00% | 6.836.510,00 |
| 30.07.2026 | 55,04 | 55,98 | 54,73 | 55,95 | -0,14% | 6.281.796,00 |
| 29.07.2026 | 55,73 | 56,32 | 55,33 | 56,03 | 3,89% | 9.568.802,00 |
| 28.07.2026 | 55,00 | 55,43 | 53,75 | 53,93 | -1,82% | 7.922.894,00 |
| 27.07.2026 | 55,54 | 56,49 | 54,91 | 54,93 | -4,14% | 8.471.829,00 |
| 24.07.2026 | 57,30 | 57,93 | 56,83 | 57,30 | -0,52% | 8.129.530,00 |
| 23.07.2026 | 58,64 | 58,99 | 57,50 | 57,60 | 0,17% | 9.043.807,00 |
| 22.07.2026 | 57,47 | 57,82 | 57,09 | 57,50 | 1,77% | 7.569.993,00 |
| 21.07.2026 | 55,54 | 56,50 | 55,36 | 56,50 | 2,37% | 7.558.386,00 |
| 20.07.2026 | 54,21 | 55,67 | 54,00 | 55,19 | 0,60% | 7.887.310,00 |
| 17.07.2026 | 54,65 | 55,17 | 54,01 | 54,86 | 2,26% | 7.919.257,00 |
| 16.07.2026 | 53,91 | 54,20 | 53,53 | 53,65 | -0,22% | 6.536.142,00 |
| 15.07.2026 | 54,56 | 54,66 | 52,95 | 53,77 | -1,47% | 8.792.013,00 |
| 14.07.2026 | 55,00 | 55,49 | 53,81 | 54,57 | -0,44% | 11.115.188,00 |
| 13.07.2026 | 54,09 | 55,11 | 53,45 | 54,81 | 3,63% | 12.864.190,00 |
| 10.07.2026 | 52,53 | 53,06 | 51,87 | 52,89 | 1,13% | 6.593.058,00 |
| 09.07.2026 | 52,87 | 52,94 | 52,00 | 52,30 | -2,41% | 8.296.430,00 |
| 08.07.2026 | 52,90 | 54,89 | 52,47 | 53,59 | 3,70% | 20.822.332,00 |
| 07.07.2026 | 49,41 | 51,88 | 49,39 | 51,68 | 5,88% | 11.662.005,00 |
| 06.07.2026 | 48,71 | 49,27 | 48,69 | 48,81 | -0,20% | 6.667.401,00 |
| 02.07.2026 | 48,44 | 48,97 | 48,27 | 48,91 | 2,02% | 8.553.606,00 |
| 01.07.2026 | 48,38 | 48,72 | 47,77 | 47,94 | -1,30% | 8.495.666,00 |
| 30.06.2026 | 49,18 | 49,72 | 48,55 | 48,57 | -1,06% | 10.121.388,00 |
| 29.06.2026 | 50,01 | 50,41 | 49,05 | 49,09 | -1,80% | 9.708.701,00 |
| 26.06.2026 | 50,94 | 51,07 | 49,85 | 49,99 | -2,38% | 12.790.869,00 |
| 25.06.2026 | 51,09 | 51,75 | 50,44 | 51,21 | 0,23% | 7.428.067,00 |
| 24.06.2026 | 50,96 | 51,38 | 50,30 | 51,09 | -2,18% | 7.858.064,00 |
| 23.06.2026 | 52,10 | 52,58 | 51,66 | 52,23 | 0,44% | 9.887.728,00 |
| 22.06.2026 | 52,03 | 52,28 | 51,11 | 52,00 | 0,16% | 9.212.291,00 |
| 19.06.2026 | 51,82 | 51,95 | 51,49 | 51,92 | 0,18% | - |
| 18.06.2026 | 52,40 | 52,42 | 51,19 | 51,82 | -2,30% | 13.871.778,00 |
| 17.06.2026 | 53,48 | 54,00 | 52,83 | 53,04 | -1,17% | 8.258.234,00 |
| 16.06.2026 | 53,70 | 54,17 | 53,40 | 53,67 | -1,45% | 9.747.735,00 |
| 15.06.2026 | 53,45 | 54,98 | 53,11 | 54,46 | -3,68% | 10.657.306,00 |
| 12.06.2026 | 54,74 | 57,32 | 54,60 | 56,54 | 1,93% | 10.460.984,00 |
| 11.06.2026 | 57,51 | 58,20 | 55,46 | 55,47 | -2,85% | 12.019.935,00 |
| 10.06.2026 | 56,97 | 58,46 | 56,65 | 57,10 | 0,97% | 9.048.559,00 |
| 09.06.2026 | 56,92 | 57,07 | 55,61 | 56,55 | -1,62% | 11.180.048,00 |
| 08.06.2026 | 57,41 | 58,16 | 57,18 | 57,48 | 0,97% | 8.703.551,00 |
| 05.06.2026 | 58,80 | 58,89 | 56,85 | 56,93 | -2,97% | 8.194.306,00 |
| 04.06.2026 | 58,65 | 58,95 | 58,13 | 58,67 | -1,63% | 8.535.899,00 |
| 03.06.2026 | 59,60 | 60,50 | 59,12 | 59,64 | 0,93% | 8.662.919,00 |
| 02.06.2026 | 58,01 | 59,41 | 57,83 | 59,09 | 0,29% | 9.612.561,00 |
| 01.06.2026 | 57,94 | 59,89 | 57,86 | 58,92 | 4,04% | 12.362.372,00 |
| 29.05.2026 | 57,05 | 57,05 | 56,03 | 56,63 | -1,20% | 14.401.174,00 |
| 28.05.2026 | 57,74 | 58,21 | 56,97 | 57,32 | 0,76% | 10.911.313,00 |
| 27.05.2026 | 56,60 | 57,91 | 55,70 | 56,89 | -0,99% | 11.363.763,00 |
| 26.05.2026 | 58,40 | 59,10 | 57,46 | 57,46 | -2,30% | 10.569.968,00 |
| 22.05.2026 | 58,69 | 59,17 | 58,07 | 58,81 | -0,03% | 7.923.085,00 |
| 21.05.2026 | 60,65 | 60,84 | 58,02 | 58,83 | -0,07% | 14.021.543,00 |
| 20.05.2026 | 60,61 | 61,24 | 58,83 | 58,87 | -3,01% | 12.476.272,00 |
| 19.05.2026 | 60,15 | 60,94 | 59,63 | 60,70 | 1,68% | 12.682.631,00 |
| 18.05.2026 | 58,90 | 60,25 | 58,32 | 59,70 | 0,13% | 12.276.319,00 |
| 15.05.2026 | 57,98 | 59,70 | 57,56 | 59,62 | 4,89% | 16.712.328,00 |
| 14.05.2026 | 56,00 | 57,27 | 55,85 | 56,84 | 1,17% | 8.768.439,00 |
| 13.05.2026 | 56,22 | 56,36 | 55,47 | 56,18 | -0,16% | 6.925.418,00 |
| 12.05.2026 | 55,80 | 56,43 | 55,17 | 56,27 | 2,05% | 10.639.150,00 |
| 11.05.2026 | 54,01 | 55,46 | 54,01 | 55,14 | 3,98% | 13.719.764,00 |
| 08.05.2026 | 53,91 | 54,25 | 52,99 | 53,03 | -1,69% | 12.962.030,00 |
| 07.05.2026 | 53,91 | 54,34 | 53,18 | 53,94 | -2,14% | 18.219.345,00 |
| 06.05.2026 | 55,52 | 56,69 | 54,74 | 55,12 | -7,11% | 20.697.286,00 |
| 05.05.2026 | 59,63 | 60,03 | 59,17 | 59,34 | -1,54% | 9.435.124,00 |
| 04.05.2026 | 59,25 | 60,39 | 58,70 | 60,27 | 2,66% | 10.361.570,00 |
| 01.05.2026 | 60,04 | 60,11 | 57,90 | 58,71 | -3,09% | 13.859.603,00 |
| 30.04.2026 | 59,59 | 60,75 | 58,93 | 60,58 | -0,30% | 12.990.352,00 |
| 29.04.2026 | 59,34 | 60,79 | 58,61 | 60,76 | 3,67% | 13.771.777,00 |
| 28.04.2026 | 58,10 | 59,00 | 57,92 | 58,61 | 2,34% | 12.734.568,00 |
| 27.04.2026 | 57,36 | 58,02 | 56,95 | 57,27 | 0,26% | 7.551.965,00 |
| 24.04.2026 | 57,60 | 57,75 | 56,52 | 57,12 | -1,23% | 7.851.207,00 |
| 23.04.2026 | 57,51 | 58,02 | 56,85 | 57,83 | 1,37% | 9.731.243,00 |
| 22.04.2026 | 56,61 | 57,11 | 56,20 | 57,05 | 1,28% | 9.488.316,00 |
| 21.04.2026 | 54,50 | 56,48 | 54,32 | 56,33 | 3,40% | 15.402.518,00 |
| 20.04.2026 | 54,12 | 54,96 | 53,87 | 54,48 | 1,28% | 11.503.633,00 |
| 17.04.2026 | 53,65 | 54,03 | 51,96 | 53,79 | -5,42% | 24.183.756,00 |
| 16.04.2026 | 56,18 | 57,06 | 55,61 | 56,87 | 1,86% | 10.022.424,00 |
| 15.04.2026 | 55,45 | 56,40 | 55,12 | 55,83 | 0,81% | 12.237.976,00 |
| 14.04.2026 | 56,92 | 57,00 | 55,10 | 55,38 | -4,62% | 16.461.838,00 |
| 13.04.2026 | 58,62 | 59,24 | 57,40 | 58,06 | 0,16% | 14.483.186,00 |
| 10.04.2026 | 58,04 | 58,82 | 57,63 | 57,97 | -0,96% | 10.476.678,00 |
| 09.04.2026 | 60,10 | 60,73 | 58,23 | 58,53 | -2,07% | 15.496.726,00 |