53,852$
0,38%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 57,14 | 59,98 | 56,25 | 59,77 | -5,04% | 25.788.975,00 |
| 07.04.2026 | 63,41 | 64,28 | 62,46 | 62,94 | -0,03% | 13.460.369,00 |
| 06.04.2026 | 62,89 | 63,34 | 62,18 | 62,96 | -0,02% | 11.676.400,00 |
| 02.04.2026 | 64,60 | 66,02 | 62,36 | 62,97 | 1,19% | 22.356.776,00 |
| 01.04.2026 | 64,08 | 65,57 | 61,17 | 62,23 | -4,26% | 28.329.535,00 |
| 31.03.2026 | 65,97 | 67,45 | 62,77 | 65,00 | -1,87% | 34.955.870,00 |
| 30.03.2026 | 65,62 | 67,05 | 65,62 | 66,24 | 1,41% | 23.021.621,00 |
| 27.03.2026 | 64,44 | 66,00 | 64,23 | 65,32 | 1,49% | 20.170.903,00 |
| 26.03.2026 | 62,35 | 64,44 | 62,14 | 64,36 | 4,06% | 20.658.935,00 |
| 25.03.2026 | 60,30 | 62,26 | 60,24 | 61,85 | 0,98% | 14.016.785,00 |
| 24.03.2026 | 60,78 | 62,11 | 60,60 | 61,25 | 1,56% | 14.732.618,00 |
| 23.03.2026 | 58,50 | 60,75 | 58,10 | 60,31 | -0,66% | 23.805.468,00 |
| 20.03.2026 | 59,68 | 61,37 | 59,63 | 60,71 | 1,90% | 25.484.479,00 |
| 19.03.2026 | 58,93 | 60,73 | 58,86 | 59,58 | 2,06% | 24.790.653,00 |
| 18.03.2026 | 58,24 | 58,82 | 57,95 | 58,38 | 1,13% | 16.104.993,00 |
| 17.03.2026 | 57,49 | 58,26 | 57,29 | 57,73 | 0,84% | 13.180.488,00 |
| 16.03.2026 | 57,34 | 57,99 | 56,71 | 57,25 | -1,09% | 15.133.131,00 |
| 13.03.2026 | 57,70 | 58,33 | 57,06 | 57,88 | -0,91% | 16.303.327,00 |
| 12.03.2026 | 56,80 | 59,15 | 56,42 | 58,41 | 5,09% | 39.396.641,00 |
| 11.03.2026 | 53,39 | 55,60 | 53,39 | 55,58 | 4,63% | 21.062.518,00 |
| 10.03.2026 | 53,25 | 54,00 | 52,05 | 53,12 | -3,45% | 24.445.044,00 |
| 09.03.2026 | 54,43 | 56,09 | 54,08 | 55,02 | 1,53% | 32.293.273,00 |
| 06.03.2026 | 54,20 | 55,17 | 53,30 | 54,19 | 1,78% | 30.252.157,00 |
| 05.03.2026 | 54,00 | 54,60 | 53,16 | 53,24 | -0,69% | 17.245.252,00 |
| 04.03.2026 | 52,38 | 53,85 | 52,37 | 53,61 | -0,13% | 14.767.064,00 |
| 03.03.2026 | 55,02 | 55,29 | 53,07 | 53,68 | -0,98% | 24.013.436,00 |
| 02.03.2026 | 56,34 | 56,34 | 53,32 | 54,21 | 2,13% | 32.365.478,00 |
| 27.02.2026 | 52,68 | 53,24 | 51,87 | 53,08 | 3,21% | 13.078.459,00 |
| 26.02.2026 | 50,30 | 51,98 | 49,81 | 51,43 | 0,96% | 11.312.348,00 |
| 25.02.2026 | 52,05 | 52,14 | 50,60 | 50,94 | -1,94% | 8.642.172,00 |
| 24.02.2026 | 52,34 | 52,49 | 51,07 | 51,95 | -0,92% | 9.430.699,00 |