46,370$
-3,50%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 47,94 | 48,08 | 46,06 | 46,34 | -3,56% | 1.680.169,00 |
| 02.09.2025 | 47,45 | 48,11 | 47,06 | 48,05 | 0,92% | 7.468.497,00 |
| 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% | 7.956.914,00 |
| 27.08.2025 | 45,89 | 47,13 | 45,87 | 46,87 | 1,80% | 8.500.885,00 |
| 26.08.2025 | 46,05 | 46,38 | 45,54 | 46,04 | -0,78% | 8.963.551,00 |
| 25.08.2025 | 45,73 | 46,49 | 45,54 | 46,40 | 1,24% | 8.513.154,00 |
| 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% | 6.387.040,00 |
| 20.08.2025 | 43,93 | 44,42 | 43,62 | 44,27 | 0,71% | 7.999.961,00 |
| 19.08.2025 | 44,05 | 44,66 | 43,71 | 43,96 | -0,57% | 7.257.650,00 |
| 18.08.2025 | 43,98 | 44,62 | 43,67 | 44,21 | -0,90% | 7.999.179,00 |
| 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% | 6.869.886,00 |
| 13.08.2025 | 44,04 | 44,79 | 43,88 | 44,75 | 1,36% | 7.936.809,00 |
| 12.08.2025 | 43,88 | 44,74 | 43,63 | 44,15 | 1,01% | 8.246.843,00 |
| 11.08.2025 | 43,90 | 44,45 | 43,62 | 43,71 | -1,38% | 8.847.483,00 |
| 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% | 19.175.402,00 |
| 06.08.2025 | 43,31 | 43,83 | 42,32 | 42,54 | -1,25% | 14.773.685,00 |
| 05.08.2025 | 43,10 | 43,13 | 42,45 | 43,08 | 0,51% | 7.942.762,00 |
| 04.08.2025 | 42,84 | 43,49 | 42,63 | 42,86 | -1,27% | 13.016.938,00 |
| 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% | 8.390.685,00 |
| 30.07.2025 | 45,15 | 45,23 | 44,04 | 44,41 | -2,31% | 7.851.680,00 |
| 29.07.2025 | 45,42 | 45,64 | 44,62 | 45,46 | -0,20% | 11.971.235,00 |
| 28.07.2025 | 45,10 | 45,61 | 45,03 | 45,55 | 1,88% | 7.629.631,00 |
| 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% | 7.423.564,00 |
| 23.07.2025 | 43,78 | 44,48 | 43,54 | 44,44 | 2,02% | 7.403.035,00 |
| 22.07.2025 | 43,11 | 43,83 | 43,04 | 43,56 | 1,30% | 7.718.158,00 |
| 21.07.2025 | 43,75 | 43,90 | 42,96 | 43,00 | -1,42% | 7.383.746,00 |
| 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% | 11.273.627,00 |
| 16.07.2025 | 42,90 | 43,06 | 42,05 | 42,63 | -0,14% | 13.597.782,00 |
| 15.07.2025 | 44,94 | 45,14 | 42,48 | 42,69 | -5,28% | 29.858.410,00 |
| 14.07.2025 | 45,96 | 45,96 | 44,59 | 45,07 | -2,68% | 10.931.312,00 |
| 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% | 7.616.755,00 |
| 09.07.2025 | 45,58 | 45,85 | 45,23 | 45,57 | -0,39% | 8.597.839,00 |
| 08.07.2025 | 43,31 | 45,87 | 43,31 | 45,75 | 5,54% | 15.678.374,00 |
| 07.07.2025 | 43,51 | 44,17 | 42,79 | 43,35 | -1,03% | 12.425.777,00 |
| 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% | 8.759.368,00 |
| 01.07.2025 | 42,07 | 43,24 | 41,65 | 42,86 | 2,02% | 10.044.026,00 |
| 30.06.2025 | 42,39 | 42,44 | 41,93 | 42,01 | -1,38% | 9.571.878,00 |
| 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% | 13.508.996,00 |
| 24.06.2025 | 42,63 | 43,55 | 42,16 | 42,48 | -3,34% | 20.311.549,00 |
| 23.06.2025 | 46,89 | 47,33 | 43,60 | 43,95 | -3,68% | 27.237.200,00 |
| 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% | 15.641.369,00 |
| 16.06.2025 | 46,09 | 46,58 | 44,85 | 45,33 | -2,41% | 19.448.798,00 |
| 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% | 9.642.763,00 |
| 11.06.2025 | 44,37 | 44,97 | 43,84 | 44,84 | 2,12% | 9.276.779,00 |
| 10.06.2025 | 43,44 | 44,42 | 43,31 | 43,91 | 1,55% | 9.125.541,00 |
| 09.06.2025 | 42,87 | 43,63 | 42,72 | 43,24 | 1,65% | 9.735.459,00 |
| 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% | 7.001.848,00 |
| 04.06.2025 | 42,66 | 43,22 | 41,71 | 41,91 | -1,83% | 11.558.482,00 |
| 03.06.2025 | 41,49 | 43,03 | 40,96 | 42,69 | 3,02% | 11.172.924,00 |
| 02.06.2025 | 41,79 | 42,04 | 41,00 | 41,44 | 1,62% | 7.974.965,00 |
| 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% | 5.922.567,00 |
| 28.05.2025 | 41,83 | 42,05 | 41,05 | 41,12 | -1,20% | 6.695.266,00 |
| 27.05.2025 | 41,50 | 41,65 | 41,06 | 41,62 | 0,80% | 7.657.105,00 |
| 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% | 8.571.676,00 |
| 21.05.2025 | 41,94 | 41,94 | 41,11 | 41,13 | -1,84% | 11.216.571,00 |
| 20.05.2025 | 42,34 | 42,36 | 41,72 | 41,90 | -0,97% | 5.850.028,00 |
| 19.05.2025 | 42,53 | 42,55 | 41,89 | 42,31 | -1,70% | 8.286.184,00 |
| 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% | 9.985.948,00 |
| 14.05.2025 | 43,88 | 44,06 | 43,61 | 43,82 | -1,28% | 8.639.799,00 |
| 13.05.2025 | 43,93 | 44,69 | 43,68 | 44,39 | 1,21% | 12.568.224,00 |
| 12.05.2025 | 44,12 | 44,93 | 43,71 | 43,86 | 4,03% | 17.840.718,00 |
| 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% | 22.478.599,00 |
| 07.05.2025 | 39,49 | 39,52 | 38,72 | 39,01 | -0,69% | 12.535.380,00 |
| 06.05.2025 | 39,30 | 39,86 | 38,97 | 39,28 | 1,21% | 9.135.663,00 |
| 05.05.2025 | 39,70 | 39,71 | 38,75 | 38,81 | -4,43% | 15.321.625,00 |
| 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% | 10.630.827,00 |
| 30.04.2025 | 39,62 | 39,66 | 38,87 | 39,41 | -2,33% | 11.000.223,00 |
| 29.04.2025 | 39,89 | 40,55 | 39,81 | 40,35 | -0,39% | 6.888.779,00 |
| 28.04.2025 | 40,24 | 40,83 | 40,18 | 40,51 | 0,37% | 5.486.355,00 |
| 25.04.2025 | 39,95 | 40,44 | 39,78 | 40,36 | -0,02% | 6.409.349,00 |
| 24.04.2025 | 40,05 | 40,63 | 39,83 | 40,37 | 1,36% | 7.724.926,00 |
| 23.04.2025 | 40,75 | 41,07 | 39,49 | 39,83 | -0,35% | 10.963.018,00 |
| 22.04.2025 | 39,60 | 40,37 | 39,23 | 39,97 | 2,43% | 7.001.053,00 |
| 21.04.2025 | 39,10 | 39,10 | 38,36 | 39,02 | -1,74% | 8.461.220,00 |
| 17.04.2025 | 38,95 | 40,59 | 38,86 | 39,71 | 3,28% | 13.297.471,00 |
| 16.04.2025 | 37,98 | 39,28 | 37,98 | 38,45 | 1,72% | 11.341.179,00 |
| 15.04.2025 | 37,64 | 38,63 | 37,62 | 37,80 | -0,26% | 9.321.940,00 |
| 14.04.2025 | 38,77 | 38,77 | 37,41 | 37,90 | 0,61% | 12.632.520,00 |
| 11.04.2025 | 36,62 | 37,95 | 35,67 | 37,67 | 3,29% | 17.827.080,00 |
| 10.04.2025 | 38,67 | 38,68 | 35,83 | 36,47 | -9,35% | 26.324.764,00 |