47,590$
4,92%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,25 | 48,00 | 45,65 | 47,13 | 3,90% | 29.108.344,00 |
| 19.12.2024 | 46,30 | 46,66 | 45,17 | 45,36 | -1,43% | 18.255.003,00 |
| 18.12.2024 | 46,31 | 47,19 | 45,81 | 46,02 | -1,16% | 16.153.237,00 |
| 17.12.2024 | 46,19 | 46,57 | 45,79 | 46,56 | -0,09% | 16.866.558,00 |
| 16.12.2024 | 47,30 | 47,52 | 46,41 | 46,60 | -2,18% | 13.709.938,00 |
| 13.12.2024 | 48,13 | 48,13 | 47,43 | 47,64 | -1,14% | 10.414.890,00 |
| 12.12.2024 | 48,38 | 48,52 | 47,90 | 48,19 | -0,58% | 7.512.938,00 |
| 11.12.2024 | 48,18 | 48,64 | 47,94 | 48,47 | 0,87% | 9.182.004,00 |
| 10.12.2024 | 48,70 | 48,86 | 47,58 | 48,05 | -1,38% | 9.870.674,00 |
| 09.12.2024 | 48,00 | 49,15 | 47,87 | 48,72 | 2,48% | 12.026.267,00 |
| 06.12.2024 | 48,46 | 48,46 | 47,20 | 47,54 | -1,94% | 16.583.822,00 |
| 05.12.2024 | 49,10 | 49,20 | 48,45 | 48,48 | -0,86% | 9.796.545,00 |
| 04.12.2024 | 50,38 | 50,42 | 48,70 | 48,90 | -2,98% | 14.424.131,00 |
| 03.12.2024 | 50,85 | 50,89 | 50,04 | 50,40 | -0,04% | 6.228.002,00 |
| 02.12.2024 | 50,65 | 50,97 | 49,95 | 50,42 | -0,32% | 7.862.235,00 |
| 29.11.2024 | 50,40 | 50,77 | 50,35 | 50,58 | 0,52% | 3.820.275,00 |
| 27.11.2024 | 49,99 | 50,69 | 49,93 | 50,32 | 0,94% | 6.828.027,00 |
| 26.11.2024 | 50,19 | 50,35 | 49,51 | 49,85 | -1,17% | 12.099.270,00 |
| 25.11.2024 | 51,90 | 52,03 | 50,33 | 50,44 | -2,87% | 13.597.213,00 |
| 22.11.2024 | 51,70 | 52,13 | 51,33 | 51,93 | 0,75% | 7.431.813,00 |
| 21.11.2024 | 51,14 | 51,81 | 50,90 | 51,55 | 1,25% | 1.583.016,00 |
| 20.11.2024 | 50,50 | 50,97 | 50,34 | 50,91 | 0,81% | 6.666.585,00 |
| 19.11.2024 | 50,68 | 50,95 | 50,09 | 50,50 | -0,81% | 8.030.962,00 |
| 18.11.2024 | 50,33 | 51,27 | 50,15 | 50,91 | 1,88% | 11.913.739,00 |
| 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% | 13.237.141,00 |
| 13.11.2024 | 50,76 | 51,48 | 48,42 | 51,12 | 1,65% | 24.031.049,00 |
| 12.11.2024 | 51,00 | 51,32 | 50,27 | 50,29 | -1,02% | 11.536.530,00 |
| 11.11.2024 | 50,31 | 51,07 | 49,93 | 50,81 | 0,55% | 10.562.059,00 |
| 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% | 11.816.736,00 |
| 06.11.2024 | 51,17 | 51,97 | 50,82 | 51,39 | 1,96% | 19.354.675,00 |
| 05.11.2024 | 50,70 | 50,70 | 50,06 | 50,40 | -0,32% | 7.907.254,00 |
| 04.11.2024 | 49,89 | 50,67 | 49,87 | 50,56 | 2,00% | 9.436.091,00 |
| 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% | 10.903.338,00 |
| 30.10.2024 | 50,33 | 50,47 | 49,93 | 50,17 | 0,18% | 6.986.852,00 |
| 29.10.2024 | 50,58 | 50,70 | 49,96 | 50,08 | -1,09% | 8.264.100,00 |
| 28.10.2024 | 50,50 | 50,93 | 50,33 | 50,63 | -1,84% | 10.784.634,00 |
| 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% | 8.898.291,00 |
| 23.10.2024 | 52,00 | 52,09 | 51,14 | 51,32 | -1,50% | 8.119.279,00 |
| 22.10.2024 | 52,14 | 52,61 | 51,93 | 52,10 | 0,54% | 7.650.514,00 |
| 21.10.2024 | 52,05 | 52,34 | 51,50 | 51,82 | 0,31% | 8.861.003,00 |
| 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% | 7.611.433,00 |
| 16.10.2024 | 51,82 | 52,04 | 51,25 | 51,26 | -0,58% | 8.423.259,00 |
| 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% | 9.918.371,00 |
| 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% | 6.890.322,00 |
| 09.10.2024 | 53,80 | 54,35 | 53,56 | 53,90 | -0,77% | 8.726.491,00 |
| 08.10.2024 | 54,92 | 54,93 | 53,78 | 54,32 | -2,84% | 13.246.133,00 |
| 07.10.2024 | 55,98 | 56,49 | 55,66 | 55,91 | 0,27% | 15.873.374,00 |
| 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% | 17.383.746,00 |
| 02.10.2024 | 54,02 | 54,05 | 52,33 | 53,44 | 0,36% | 22.059.082,00 |
| 01.10.2024 | 51,23 | 53,77 | 50,93 | 53,25 | 3,32% | 27.252.943,00 |
| 30.09.2024 | 51,16 | 52,06 | 50,35 | 51,54 | 1,00% | 20.261.506,00 |
| 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% | 22.067.772,00 |
| 25.09.2024 | 51,92 | 52,36 | 51,03 | 51,12 | -2,44% | 11.046.692,00 |
| 24.09.2024 | 53,00 | 53,11 | 52,26 | 52,40 | 0,31% | 8.748.872,00 |
| 23.09.2024 | 51,85 | 52,87 | 51,64 | 52,24 | 1,16% | 9.532.672,00 |
| 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% | 10.708.856,00 |
| 18.09.2024 | 51,80 | 52,58 | 51,63 | 51,75 | -0,60% | 8.938.663,00 |
| 17.09.2024 | 51,28 | 52,14 | 51,21 | 52,06 | 1,50% | 11.205.608,00 |
| 16.09.2024 | 51,23 | 51,91 | 50,98 | 51,29 | 0,47% | 9.540.290,00 |
| 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% | 11.764.204,00 |
| 11.09.2024 | 51,51 | 51,51 | 49,91 | 50,66 | -1,42% | 16.821.712,00 |
| 10.09.2024 | 52,29 | 52,31 | 50,85 | 51,39 | -1,51% | 13.297.390,00 |
| 09.09.2024 | 52,15 | 52,77 | 52,06 | 52,18 | 0,29% | 10.846.299,00 |
| 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% | 13.774.189,00 |
| 04.09.2024 | 55,40 | 55,76 | 54,59 | 54,63 | -1,39% | 10.159.042,00 |
| 03.09.2024 | 56,22 | 56,23 | 55,28 | 55,40 | -2,77% | 14.720.799,00 |
| 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% | 9.361.440,00 |
| 28.08.2024 | 56,54 | 56,92 | 56,24 | 56,78 | -0,11% | 7.182.304,00 |
| 27.08.2024 | 57,34 | 57,46 | 56,54 | 56,84 | -0,92% | 8.215.194,00 |
| 26.08.2024 | 58,14 | 58,47 | 57,23 | 57,37 | 0,23% | 11.042.799,00 |
| 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% | 8.584.331,00 |
| 21.08.2024 | 56,58 | 56,72 | 55,75 | 56,02 | -0,27% | 13.154.170,00 |
| 20.08.2024 | 57,36 | 57,37 | 56,15 | 56,17 | -2,13% | 13.731.217,00 |
| 19.08.2024 | 57,91 | 58,20 | 57,31 | 57,39 | -0,38% | 10.684.124,00 |
| 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% | 10.179.274,00 |
| 14.08.2024 | 57,74 | 57,74 | 56,64 | 56,94 | -0,90% | 16.153.736,00 |
| 13.08.2024 | 57,88 | 57,95 | 56,97 | 57,46 | -2,58% | 22.455.307,00 |
| 12.08.2024 | 58,85 | 59,11 | 58,31 | 58,98 | 0,98% | 6.513.263,00 |
| 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% | 13.581.879,00 |
| 07.08.2024 | 57,19 | 57,20 | 56,06 | 56,11 | -0,04% | 9.490.356,00 |
| 06.08.2024 | 56,47 | 56,63 | 56,03 | 56,13 | -0,09% | 8.927.666,00 |
| 05.08.2024 | 55,50 | 56,69 | 55,04 | 56,18 | -2,58% | 13.301.741,00 |
| 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% | 9.354.614,00 |