40,010$
-0,22%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.734.236,00 |
| 22.12.2025 | 39,91 | 40,47 | 39,83 | 40,27 | 1,64% | 9.153.142,00 |
| 19.12.2025 | 39,75 | 40,23 | 39,57 | 39,62 | -0,28% | 14.408.162,00 |
| 18.12.2025 | 40,54 | 40,54 | 39,54 | 39,73 | -2,22% | 8.817.568,00 |
| 17.12.2025 | 39,26 | 40,88 | 39,26 | 40,63 | 4,39% | 13.839.880,00 |
| 16.12.2025 | 39,79 | 39,83 | 38,80 | 38,92 | -3,16% | 12.592.953,00 |
| 15.12.2025 | 41,02 | 41,04 | 39,77 | 40,19 | -2,14% | 10.278.719,00 |
| 12.12.2025 | 41,35 | 41,52 | 40,91 | 41,07 | -0,32% | 6.832.740,00 |
| 11.12.2025 | 41,10 | 41,64 | 40,90 | 41,20 | -1,32% | 8.058.561,00 |
| 10.12.2025 | 41,42 | 41,78 | 41,17 | 41,75 | 0,48% | 8.786.374,00 |
| 09.12.2025 | 41,15 | 41,78 | 41,04 | 41,55 | 0,46% | 7.108.750,00 |
| 08.12.2025 | 41,85 | 42,11 | 41,19 | 41,36 | -2,52% | 12.388.423,00 |
| 05.12.2025 | 42,56 | 43,21 | 42,39 | 42,43 | -0,56% | 10.015.025,00 |
| 04.12.2025 | 42,50 | 42,73 | 42,30 | 42,67 | 0,52% | 4.838.492,00 |
| 03.12.2025 | 42,30 | 42,90 | 42,26 | 42,45 | 1,12% | 7.047.217,00 |
| 02.12.2025 | 42,23 | 42,23 | 41,41 | 41,98 | -0,85% | 7.906.140,00 |
| 01.12.2025 | 41,83 | 42,74 | 41,79 | 42,34 | 0,81% | 7.487.311,00 |
| 28.11.2025 | 41,44 | 42,33 | 41,39 | 42,00 | 1,40% | 4.155.459,00 |
| 26.11.2025 | 41,39 | 42,01 | 41,33 | 41,42 | 0,02% | 7.116.381,00 |
| 25.11.2025 | 41,21 | 41,53 | 40,85 | 41,41 | -0,05% | 7.738.532,00 |
| 24.11.2025 | 41,40 | 41,60 | 40,62 | 41,43 | -0,02% | 8.443.220,00 |
| 21.11.2025 | 41,01 | 41,54 | 40,40 | 41,44 | 0,56% | 9.210.583,00 |
| 20.11.2025 | 41,61 | 42,61 | 41,17 | 41,21 | -0,58% | 9.620.428,00 |
| 19.11.2025 | 41,54 | 41,77 | 40,94 | 41,45 | -2,52% | 7.098.155,00 |
| 18.11.2025 | 41,48 | 42,66 | 41,20 | 42,52 | 1,99% | 7.945.969,00 |
| 17.11.2025 | 42,48 | 42,67 | 41,62 | 41,69 | -2,50% | 8.071.098,00 |
| 14.11.2025 | 42,03 | 43,09 | 41,92 | 42,76 | 1,76% | 8.617.291,00 |
| 13.11.2025 | 42,16 | 42,45 | 41,67 | 42,02 | 0,21% | 8.575.670,00 |
| 12.11.2025 | 41,39 | 42,15 | 41,34 | 41,93 | 0,19% | 10.900.283,00 |
| 11.11.2025 | 42,42 | 43,42 | 41,80 | 41,85 | 0,12% | 17.915.323,00 |
| 10.11.2025 | 41,69 | 41,82 | 40,89 | 41,80 | 1,19% | 11.644.403,00 |
| 07.11.2025 | 40,41 | 41,32 | 40,31 | 41,31 | 2,51% | 10.788.461,00 |
| 06.11.2025 | 39,90 | 40,68 | 39,83 | 40,30 | 1,38% | 9.698.797,00 |
| 05.11.2025 | 40,08 | 40,43 | 39,75 | 39,75 | -0,82% | 8.194.196,00 |
| 04.11.2025 | 40,23 | 40,29 | 39,75 | 40,08 | -2,05% | 7.542.410,00 |
| 03.11.2025 | 41,05 | 41,10 | 40,32 | 40,92 | -0,68% | 7.220.104,00 |
| 31.10.2025 | 40,80 | 41,35 | 40,65 | 41,20 | 1,23% | 7.211.588,00 |
| 30.10.2025 | 40,33 | 41,33 | 40,09 | 40,70 | 0,30% | 9.510.819,00 |
| 29.10.2025 | 40,81 | 41,12 | 40,47 | 40,58 | -0,61% | 10.788.816,00 |
| 28.10.2025 | 42,06 | 42,11 | 40,81 | 40,83 | -3,48% | 12.446.009,00 |
| 27.10.2025 | 42,85 | 42,96 | 42,11 | 42,30 | -0,63% | 7.496.735,00 |
| 24.10.2025 | 43,00 | 43,18 | 42,53 | 42,57 | -0,72% | 7.213.344,00 |
| 23.10.2025 | 43,14 | 43,35 | 42,72 | 42,88 | 2,76% | 13.773.385,00 |
| 22.10.2025 | 41,19 | 41,86 | 40,90 | 41,73 | 2,00% | 10.906.948,00 |
| 21.10.2025 | 41,00 | 41,35 | 40,62 | 40,91 | -0,29% | 8.532.832,00 |
| 20.10.2025 | 40,96 | 41,46 | 40,84 | 41,03 | 0,32% | 8.810.963,00 |
| 17.10.2025 | 40,80 | 41,07 | 40,52 | 40,90 | -0,34% | 9.536.635,00 |
| 16.10.2025 | 41,99 | 42,09 | 40,51 | 41,04 | -2,01% | 10.414.924,00 |
| 15.10.2025 | 42,54 | 42,57 | 41,64 | 41,88 | -0,95% | 8.275.510,00 |
| 14.10.2025 | 41,80 | 42,53 | 41,52 | 42,28 | -0,33% | 8.977.800,00 |
| 13.10.2025 | 42,87 | 42,87 | 42,13 | 42,42 | 0,64% | 8.479.242,00 |
| 10.10.2025 | 44,12 | 44,13 | 42,15 | 42,15 | -5,32% | 17.095.076,00 |
| 09.10.2025 | 45,23 | 45,74 | 44,40 | 44,52 | -1,15% | 12.244.393,00 |
| 08.10.2025 | 45,40 | 45,46 | 44,66 | 45,04 | -0,64% | 7.564.555,00 |
| 07.10.2025 | 45,26 | 45,41 | 44,81 | 45,33 | -0,15% | 8.580.470,00 |
| 06.10.2025 | 45,00 | 45,98 | 44,65 | 45,40 | 1,22% | 12.913.244,00 |
| 03.10.2025 | 44,80 | 45,32 | 44,58 | 44,86 | 1,41% | 2.114.900,00 |
| 02.10.2025 | 47,80 | 47,92 | 43,84 | 44,23 | -7,31% | 43.699.300,00 |
| 01.10.2025 | 47,46 | 47,99 | 47,13 | 47,72 | 0,99% | 9.713.758,00 |
| 30.09.2025 | 47,44 | 49,45 | 46,44 | 47,25 | -1,77% | 16.466.314,00 |
| 29.09.2025 | 48,25 | 48,88 | 47,69 | 48,10 | 1,33% | 18.378.242,00 |
| 26.09.2025 | 47,21 | 48,52 | 47,08 | 47,47 | 1,02% | 10.208.712,00 |
| 25.09.2025 | 46,66 | 47,21 | 46,46 | 46,99 | 0,21% | 7.365.997,00 |
| 24.09.2025 | 46,88 | 47,46 | 46,65 | 46,89 | 1,01% | 7.110.204,00 |
| 23.09.2025 | 46,00 | 47,24 | 46,00 | 46,42 | 1,44% | 8.987.740,00 |
| 22.09.2025 | 45,71 | 46,26 | 45,44 | 45,76 | -0,74% | 9.701.610,00 |
| 19.09.2025 | 47,36 | 47,36 | 45,98 | 46,10 | -2,66% | 14.274.585,00 |
| 18.09.2025 | 47,07 | 47,59 | 46,75 | 47,36 | 0,36% | 8.399.280,00 |
| 17.09.2025 | 47,26 | 47,99 | 46,95 | 47,19 | -1,19% | 8.876.641,00 |
| 16.09.2025 | 45,78 | 47,88 | 45,70 | 47,76 | 5,04% | 13.768.405,00 |
| 15.09.2025 | 45,86 | 45,94 | 45,18 | 45,47 | -0,44% | 5.727.361,00 |
| 12.09.2025 | 46,26 | 46,55 | 45,66 | 45,67 | -0,76% | 5.328.082,00 |
| 11.09.2025 | 45,70 | 46,26 | 45,59 | 46,02 | -0,63% | 5.064.687,00 |
| 10.09.2025 | 45,13 | 46,31 | 44,98 | 46,31 | 2,59% | 7.474.738,00 |
| 09.09.2025 | 45,74 | 46,29 | 45,11 | 45,14 | -0,53% | 6.085.779,00 |
| 08.09.2025 | 46,15 | 46,23 | 44,77 | 45,38 | -1,15% | 7.573.718,00 |
| 05.09.2025 | 46,24 | 46,24 | 45,23 | 45,91 | -1,50% | 9.840.623,00 |
| 04.09.2025 | 46,30 | 46,80 | 45,00 | 46,61 | 0,67% | 7.514.725,00 |
| 03.09.2025 | 47,64 | 48,08 | 46,05 | 46,30 | -3,64% | 9.398.012,00 |
| 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 |