64,420$
-0,37%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 64,80 | 64,91 | 63,66 | 64,39 | -0,42% | 6.771.518,00 |
| 02.05.2024 | 64,77 | 65,38 | 64,12 | 64,66 | 0,33% | 5.489.010,00 |
| 01.05.2024 | 65,68 | 65,99 | 63,69 | 64,45 | -2,56% | 8.642.003,00 |
| 30.04.2024 | 68,17 | 68,17 | 66,11 | 66,14 | -3,06% | 7.335.112,00 |
| 29.04.2024 | 67,36 | 68,43 | 67,35 | 68,23 | 0,66% | 5.424.849,00 |
| 26.04.2024 | 67,94 | 68,02 | 66,93 | 67,78 | -0,15% | 5.426.855,00 |
| 25.04.2024 | 67,24 | 68,02 | 66,99 | 67,88 | 0,82% | 5.218.553,00 |
| 24.04.2024 | 67,10 | 67,52 | 66,75 | 67,33 | -0,09% | 5.270.178,00 |
| 23.04.2024 | 66,63 | 67,50 | 66,41 | 67,39 | 0,58% | 5.282.171,00 |
| 22.04.2024 | 66,11 | 67,59 | 65,88 | 67,00 | 0,56% | 6.231.459,00 |
| 19.04.2024 | 66,17 | 67,62 | 66,12 | 66,63 | 0,89% | 9.794.542,00 |
| 18.04.2024 | 66,08 | 66,38 | 65,64 | 66,04 | 0,09% | 7.001.425,00 |
| 17.04.2024 | 66,69 | 67,06 | 65,51 | 65,98 | -1,26% | 7.000.900,00 |
| 16.04.2024 | 67,85 | 68,05 | 65,64 | 66,82 | -2,22% | 12.432.188,00 |
| 15.04.2024 | 69,24 | 69,44 | 68,25 | 68,34 | -0,97% | 9.090.445,00 |
| 12.04.2024 | 69,94 | 71,19 | 68,72 | 69,01 | -0,36% | 14.699.515,00 |
| 11.04.2024 | 69,45 | 69,50 | 68,33 | 69,26 | 0,46% | 7.040.424,00 |
| 10.04.2024 | 68,26 | 69,50 | 68,16 | 68,94 | 0,57% | 8.119.683,00 |
| 09.04.2024 | 69,00 | 69,18 | 68,07 | 68,55 | -0,26% | 4.770.919,00 |
| 08.04.2024 | 69,00 | 69,20 | 67,95 | 68,73 | -0,75% | 7.785.430,00 |
| 05.04.2024 | 68,00 | 69,58 | 67,56 | 69,25 | 2,40% | 12.365.326,00 |
| 04.04.2024 | 67,71 | 68,14 | 67,22 | 67,63 | -0,12% | 7.417.879,00 |
| 03.04.2024 | 67,59 | 67,88 | 67,05 | 67,71 | 0,67% | 8.418.396,00 |
| 02.04.2024 | 66,73 | 68,18 | 66,49 | 67,26 | 1,33% | 11.625.899,00 |
| 01.04.2024 | 65,29 | 66,54 | 64,57 | 66,38 | 2,14% | 7.939.822,00 |
| 28.03.2024 | 64,67 | 65,13 | 64,36 | 64,99 | 1,23% | 7.159.609,00 |
| 27.03.2024 | 63,09 | 64,21 | 62,93 | 64,20 | 1,39% | 5.687.546,00 |
| 26.03.2024 | 64,63 | 64,70 | 63,29 | 63,32 | -1,91% | 6.158.169,00 |
| 25.03.2024 | 64,09 | 64,88 | 64,07 | 64,55 | 1,16% | 6.557.806,00 |
| 22.03.2024 | 64,00 | 64,28 | 63,53 | 63,81 | -0,19% | 4.927.691,00 |
| 21.03.2024 | 63,86 | 64,30 | 63,74 | 63,93 | 0,22% | 5.363.431,00 |
| 20.03.2024 | 63,95 | 64,09 | 63,62 | 63,79 | -0,42% | 6.246.761,00 |
| 19.03.2024 | 63,07 | 64,09 | 62,88 | 64,06 | 1,36% | 6.938.698,00 |
| 18.03.2024 | 62,91 | 63,43 | 62,30 | 63,20 | 0,88% | 6.779.450,00 |
| 15.03.2024 | 62,36 | 63,01 | 62,21 | 62,65 | 0,11% | 9.782.647,00 |
| 14.03.2024 | 62,20 | 62,82 | 62,12 | 62,58 | 0,84% | 7.413.643,00 |
| 13.03.2024 | 61,64 | 62,45 | 61,54 | 62,06 | 1,50% | 8.203.794,00 |
| 12.03.2024 | 61,43 | 61,48 | 60,85 | 61,14 | -0,62% | 7.102.940,00 |
| 11.03.2024 | 60,69 | 61,56 | 60,28 | 61,52 | 1,18% | 6.688.576,00 |
| 08.03.2024 | 60,92 | 61,25 | 60,65 | 60,80 | -0,41% | 5.288.313,00 |
| 07.03.2024 | 60,71 | 61,39 | 60,66 | 61,05 | -0,07% | 7.366.099,00 |
| 06.03.2024 | 61,30 | 61,67 | 60,75 | 61,09 | 0,84% | 7.910.542,00 |
| 05.03.2024 | 60,43 | 61,14 | 60,01 | 60,58 | -0,16% | 6.522.344,00 |
| 04.03.2024 | 61,55 | 61,64 | 60,54 | 60,68 | -1,11% | 6.341.644,00 |
| 01.03.2024 | 60,98 | 61,60 | 60,83 | 61,36 | 1,24% | 7.662.004,00 |
| 29.02.2024 | 60,44 | 60,88 | 60,06 | 60,61 | 0,58% | 7.500.956,00 |
| 28.02.2024 | 60,50 | 61,29 | 60,23 | 60,26 | -0,56% | 7.807.550,00 |
| 27.02.2024 | 60,93 | 60,99 | 60,17 | 60,60 | 0,21% | 7.033.006,00 |
| 26.02.2024 | 59,70 | 60,76 | 59,57 | 60,47 | 0,75% | 8.480.190,00 |
| 23.02.2024 | 60,00 | 60,23 | 59,45 | 60,02 | -0,84% | 7.789.933,00 |
| 22.02.2024 | 60,19 | 60,87 | 59,82 | 60,53 | 0,10% | 9.263.424,00 |
| 21.02.2024 | 59,57 | 60,53 | 59,33 | 60,47 | 1,53% | 10.264.999,00 |
| 20.02.2024 | 60,53 | 60,53 | 59,15 | 59,56 | -1,59% | 16.823.201,00 |
| 16.02.2024 | 60,38 | 60,88 | 60,08 | 60,52 | 0,68% | 13.471.990,00 |
| 15.02.2024 | 57,45 | 60,14 | 57,38 | 60,11 | 4,90% | 21.865.281,00 |
| 14.02.2024 | 57,80 | 58,33 | 57,06 | 57,30 | -0,54% | 12.152.140,00 |
| 13.02.2024 | 57,97 | 58,16 | 57,03 | 57,61 | -0,72% | 10.285.897,00 |
| 12.02.2024 | 57,53 | 58,50 | 57,50 | 58,03 | 0,97% | 8.838.799,00 |
| 09.02.2024 | 58,21 | 58,35 | 57,24 | 57,47 | -1,00% | 8.114.632,00 |
| 08.02.2024 | 57,77 | 58,30 | 57,56 | 58,05 | 0,75% | 7.657.614,00 |
| 07.02.2024 | 57,61 | 58,02 | 57,07 | 57,62 | 0,09% | 8.005.440,00 |
| 06.02.2024 | 57,39 | 58,41 | 57,15 | 57,57 | 1,04% | 9.069.437,00 |
| 05.02.2024 | 56,82 | 57,34 | 56,07 | 56,98 | -0,11% | 10.123.197,00 |
| 02.02.2024 | 57,26 | 57,55 | 56,73 | 57,04 | -0,49% | 8.412.426,00 |
| 01.02.2024 | 57,91 | 58,11 | 56,92 | 57,32 | -0,43% | 11.032.383,00 |
| 31.01.2024 | 58,79 | 58,86 | 57,56 | 57,57 | -2,26% | 8.915.705,00 |
| 30.01.2024 | 57,75 | 58,99 | 57,75 | 58,90 | 1,17% | 8.278.416,00 |
| 29.01.2024 | 58,35 | 58,42 | 57,61 | 58,22 | -0,31% | 7.132.862,00 |
| 26.01.2024 | 58,23 | 58,43 | 57,54 | 58,40 | 0,67% | 7.102.831,00 |
| 25.01.2024 | 57,75 | 58,06 | 56,95 | 58,01 | 1,22% | 9.562.812,00 |
| 24.01.2024 | 57,09 | 57,44 | 56,79 | 57,31 | 1,02% | 7.551.104,00 |
| 23.01.2024 | 56,51 | 57,16 | 56,51 | 56,73 | -0,02% | 6.305.741,00 |
| 22.01.2024 | 56,42 | 56,97 | 55,94 | 56,74 | 0,57% | 8.029.594,00 |
| 19.01.2024 | 56,23 | 56,42 | 55,82 | 56,42 | -0,09% | 9.597.273,00 |
| 18.01.2024 | 56,19 | 56,65 | 55,53 | 56,47 | 0,44% | 12.207.125,00 |
| 17.01.2024 | 56,04 | 56,67 | 55,97 | 56,22 | -0,71% | 9.605.557,00 |
| 16.01.2024 | 57,85 | 57,98 | 56,62 | 56,62 | -2,48% | 13.282.232,00 |
| 12.01.2024 | 58,25 | 58,64 | 57,50 | 58,06 | 1,63% | 11.245.966,00 |
| 11.01.2024 | 57,33 | 57,68 | 57,02 | 57,13 | 0,58% | 9.321.136,00 |
| 10.01.2024 | 57,41 | 57,44 | 56,67 | 56,80 | -1,15% | 10.717.614,00 |
| 09.01.2024 | 58,25 | 58,28 | 57,32 | 57,46 | -1,39% | 8.364.990,00 |
| 08.01.2024 | 57,97 | 58,28 | 57,32 | 58,27 | -1,14% | 10.191.715,00 |
| 05.01.2024 | 59,50 | 59,57 | 58,59 | 58,94 | -0,30% | 8.016.804,00 |
| 04.01.2024 | 60,84 | 61,05 | 58,99 | 59,12 | -2,46% | 9.349.285,00 |
| 03.01.2024 | 59,63 | 60,79 | 59,44 | 60,61 | 0,93% | 7.201.944,00 |
| 02.01.2024 | 60,18 | 60,94 | 59,90 | 60,05 | 0,57% | 7.430.162,00 |
| 29.12.2023 | 60,00 | 60,30 | 59,55 | 59,71 | -0,43% | 5.926.178,00 |
| 28.12.2023 | 60,81 | 60,98 | 59,95 | 59,97 | -1,75% | 7.858.243,00 |
| 27.12.2023 | 61,51 | 61,67 | 60,93 | 61,04 | -0,65% | 5.302.450,00 |
| 26.12.2023 | 61,30 | 61,80 | 61,25 | 61,44 | 1,04% | 7.105.490,00 |
| 22.12.2023 | 61,34 | 61,94 | 60,70 | 60,81 | 0,61% | 10.994.163,00 |
| 21.12.2023 | 60,00 | 60,54 | 60,00 | 60,44 | 0,45% | 9.806.162,00 |
| 20.12.2023 | 60,51 | 61,06 | 60,08 | 60,17 | -0,22% | 11.387.063,00 |
| 19.12.2023 | 59,12 | 60,33 | 58,84 | 60,30 | 2,26% | 11.346.744,00 |
| 18.12.2023 | 59,69 | 59,89 | 58,97 | 58,97 | 0,70% | 9.097.182,00 |
| 15.12.2023 | 58,63 | 58,94 | 58,05 | 58,56 | -0,34% | 17.700.585,00 |
| 14.12.2023 | 58,80 | 59,68 | 58,68 | 58,76 | 2,69% | 19.527.781,00 |
| 13.12.2023 | 55,67 | 57,27 | 55,61 | 57,22 | 3,01% | 15.787.144,00 |
| 12.12.2023 | 56,52 | 56,72 | 55,12 | 55,55 | -2,65% | 23.188.587,00 |
| 11.12.2023 | 56,37 | 57,21 | 56,31 | 57,06 | 1,04% | 15.218.073,00 |