56,802$
1,11%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 56,00 | 57,27 | 55,85 | 56,84 | 1,17% | 8.738.540,00 |
| 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 |
| 23.02.2026 | 52,25 | 53,33 | 52,01 | 52,43 | 1,14% | 13.726.099,00 |
| 20.02.2026 | 51,42 | 52,21 | 50,60 | 51,84 | 0,60% | 16.536.751,00 |
| 19.02.2026 | 49,76 | 52,22 | 49,62 | 51,53 | 9,38% | 35.383.798,00 |
| 18.02.2026 | 46,54 | 47,43 | 46,26 | 47,11 | 2,55% | 14.138.668,00 |
| 17.02.2026 | 46,26 | 46,76 | 45,06 | 45,94 | -0,28% | 8.315.527,00 |
| 13.02.2026 | 45,30 | 46,53 | 45,27 | 46,07 | 1,28% | 8.621.486,00 |
| 12.02.2026 | 47,00 | 47,05 | 44,86 | 45,49 | -3,70% | 12.430.690,00 |
| 11.02.2026 | 47,00 | 47,69 | 46,83 | 47,24 | 2,10% | 11.948.482,00 |
| 10.02.2026 | 46,73 | 46,73 | 46,06 | 46,27 | -0,84% | 8.482.444,00 |
| 09.02.2026 | 46,25 | 46,81 | 45,97 | 46,66 | 0,76% | 6.827.824,00 |
| 06.02.2026 | 44,88 | 46,40 | 44,85 | 46,31 | 2,71% | 8.746.381,00 |
| 05.02.2026 | 45,75 | 46,04 | 44,52 | 45,09 | -3,43% | 11.951.456,00 |
| 04.02.2026 | 45,28 | 46,78 | 45,28 | 46,69 | 3,16% | 18.471.848,00 |
| 03.02.2026 | 43,99 | 45,37 | 43,31 | 45,26 | 3,33% | 11.361.418,00 |
| 02.02.2026 | 43,86 | 44,50 | 43,65 | 43,80 | -3,50% | 12.146.710,00 |
| 30.01.2026 | 45,24 | 45,50 | 44,34 | 45,39 | -0,07% | 11.482.362,00 |
| 29.01.2026 | 46,16 | 46,95 | 45,31 | 45,42 | 1,32% | 17.850.753,00 |
| 28.01.2026 | 45,00 | 45,18 | 44,39 | 44,83 | 0,63% | 9.806.248,00 |
| 27.01.2026 | 44,06 | 44,60 | 43,83 | 44,55 | 1,43% | 9.205.750,00 |
| 26.01.2026 | 44,65 | 44,79 | 43,61 | 43,92 | -0,41% | 10.221.667,00 |
| 23.01.2026 | 43,79 | 44,48 | 43,69 | 44,10 | 2,20% | 11.408.175,00 |
| 22.01.2026 | 43,14 | 43,33 | 42,35 | 43,15 | -0,83% | 8.623.186,00 |
| 21.01.2026 | 42,72 | 43,94 | 42,72 | 43,51 | 3,01% | 9.276.357,00 |
| 20.01.2026 | 42,77 | 42,93 | 42,05 | 42,24 | -1,66% | 9.322.322,00 |
| 19.01.2026 | 42,92 | 43,03 | 42,91 | 42,95 | 0,59% | - |
| 16.01.2026 | 43,07 | 43,32 | 42,63 | 42,70 | -1,09% | 11.064.151,00 |
| 15.01.2026 | 43,53 | 43,91 | 42,80 | 43,17 | -2,59% | 14.135.360,00 |
| 14.01.2026 | 43,50 | 45,11 | 43,45 | 44,32 | 2,33% | 14.345.716,00 |
| 13.01.2026 | 43,34 | 44,15 | 43,05 | 43,31 | 1,38% | 14.046.379,00 |
| 12.01.2026 | 43,00 | 43,14 | 42,25 | 42,72 | -0,33% | 8.081.774,00 |
| 09.01.2026 | 43,60 | 43,86 | 42,68 | 42,86 | -0,86% | 10.168.011,00 |
| 08.01.2026 | 41,18 | 43,69 | 41,03 | 43,23 | 5,46% | 15.670.684,00 |
| 07.01.2026 | 41,41 | 41,68 | 40,73 | 40,99 | -1,80% | 10.700.801,00 |
| 06.01.2026 | 41,37 | 42,23 | 41,25 | 41,74 | 1,24% | 14.049.441,00 |
| 05.01.2026 | 43,04 | 43,20 | 40,39 | 41,23 | -2,71% | 20.512.303,00 |
| 02.01.2026 | 41,23 | 42,74 | 41,03 | 42,38 | 3,06% | 10.798.320,00 |
| 31.12.2025 | 41,46 | 41,50 | 40,99 | 41,12 | -0,82% | 6.963.236,00 |
| 30.12.2025 | 40,50 | 41,62 | 40,45 | 41,46 | 2,60% | 10.912.677,00 |
| 29.12.2025 | 40,09 | 40,43 | 39,90 | 40,41 | 1,41% | 10.977.356,00 |
| 26.12.2025 | 39,87 | 40,04 | 39,45 | 39,85 | -0,37% | 6.111.642,00 |
| 24.12.2025 | 40,10 | 40,23 | 39,94 | 40,00 | -0,25% | 3.613.582,00 |
| 23.12.2025 | 40,30 | 40,44 | 39,72 | 40,10 | -0,42% | 7.796.413,00 |
| 22.12.2025 | 39,91 | 40,47 | 39,83 | 40,27 | 1,64% | 10.171.964,00 |