43,513€
-0,13%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 43,63 | 43,66 | 43,39 | 43,53 | -0,09% | - |
| 26.02.2026 | 43,29 | 44,08 | 42,16 | 43,57 | 1,00% | 18.758,00 |
| 25.02.2026 | 44,10 | 44,20 | 42,84 | 43,14 | -2,31% | 13.384,00 |
| 24.02.2026 | 44,31 | 44,79 | 43,40 | 44,16 | -0,71% | 21.994,00 |
| 23.02.2026 | 43,70 | 45,19 | 43,40 | 44,48 | 1,19% | 42.726,00 |
| 20.02.2026 | 44,27 | 44,50 | 42,92 | 43,95 | 0,19% | 91.404,00 |
| 19.02.2026 | 40,40 | 44,37 | 40,40 | 43,87 | 9,50% | 111.414,00 |
| 18.02.2026 | 38,93 | 40,20 | 38,61 | 40,06 | 3,51% | 35.915,00 |
| 17.02.2026 | 39,30 | 39,69 | 38,15 | 38,70 | -1,71% | 11.571,00 |
| 16.02.2026 | 38,90 | 39,50 | 38,90 | 39,38 | 1,40% | 4.532,00 |
| 13.02.2026 | 38,41 | 39,15 | 38,02 | 38,83 | 1,36% | 9.743,00 |
| 12.02.2026 | 39,96 | 40,11 | 37,89 | 38,31 | -3,51% | 31.992,00 |
| 11.02.2026 | 38,70 | 40,10 | 38,70 | 39,71 | 2,14% | 24.476,00 |
| 10.02.2026 | 39,03 | 39,37 | 38,72 | 38,88 | -0,92% | 7.738,00 |
| 09.02.2026 | 39,00 | 39,31 | 38,64 | 39,24 | -0,03% | 10.272,00 |
| 06.02.2026 | 38,36 | 39,25 | 38,15 | 39,25 | 2,57% | 20.000,00 |
| 05.02.2026 | 39,55 | 39,60 | 37,89 | 38,26 | -3,26% | 31.883,00 |
| 04.02.2026 | 38,35 | 39,60 | 37,70 | 39,55 | 3,21% | 51.965,00 |
| 03.02.2026 | 36,77 | 38,35 | 36,77 | 38,32 | 2,98% | 23.416,00 |
| 02.02.2026 | 37,19 | 37,66 | 36,67 | 37,21 | -2,77% | 23.172,00 |
| 30.01.2026 | 37,66 | 38,27 | 37,39 | 38,27 | 0,74% | 22.342,00 |
| 29.01.2026 | 37,74 | 39,24 | 37,54 | 37,99 | 1,05% | 61.128,00 |
| 28.01.2026 | 36,98 | 37,74 | 36,98 | 37,60 | 1,54% | 20.953,00 |
| 27.01.2026 | 37,00 | 37,31 | 36,66 | 37,03 | 0,18% | 16.842,00 |
| 26.01.2026 | 38,00 | 38,00 | 36,75 | 36,96 | -1,07% | 42.228,00 |
| 23.01.2026 | 36,96 | 37,80 | 36,84 | 37,36 | 1,56% | 35.679,00 |
| 22.01.2026 | 37,42 | 37,59 | 36,15 | 36,79 | -1,24% | 19.012,00 |
| 21.01.2026 | 36,30 | 37,39 | 36,00 | 37,25 | 3,33% | 18.666,00 |
| 20.01.2026 | 36,80 | 37,00 | 35,94 | 36,05 | -2,57% | 23.273,00 |
| 19.01.2026 | 36,88 | 37,16 | 36,62 | 37,00 | 0,37% | 14.947,00 |
| 16.01.2026 | 37,47 | 37,60 | 36,73 | 36,86 | -0,95% | 12.951,00 |
| 15.01.2026 | 38,35 | 38,35 | 36,95 | 37,22 | -1,95% | 21.891,00 |
| 14.01.2026 | 37,30 | 38,78 | 37,02 | 37,96 | 2,02% | 36.999,00 |
| 13.01.2026 | 36,97 | 37,90 | 36,63 | 37,21 | 1,58% | 35.515,00 |
| 12.01.2026 | 37,00 | 37,00 | 36,20 | 36,63 | -0,69% | 25.548,00 |
| 09.01.2026 | 37,16 | 37,60 | 36,72 | 36,88 | -0,50% | 31.706,00 |
| 08.01.2026 | 35,21 | 37,42 | 35,01 | 37,07 | 5,27% | 43.264,00 |
| 07.01.2026 | 35,55 | 35,83 | 34,83 | 35,21 | -1,34% | 14.099,00 |
| 06.01.2026 | 35,40 | 36,00 | 34,91 | 35,69 | 1,45% | 17.376,00 |
| 05.01.2026 | 37,00 | 38,00 | 34,55 | 35,18 | -2,84% | 74.336,00 |
| 02.01.2026 | 34,94 | 36,43 | 34,91 | 36,21 | 5,31% | 28.190,00 |
| 30.12.2025 | 34,36 | 34,55 | 34,36 | 34,39 | 0,22% | 6.414,00 |
| 29.12.2025 | 33,67 | 34,40 | 33,67 | 34,31 | 0,90% | 32.109,00 |
| 23.12.2025 | 34,35 | 34,37 | 33,71 | 34,01 | -0,82% | 11.713,00 |
| 22.12.2025 | 34,00 | 34,30 | 33,66 | 34,29 | 1,18% | 49.952,00 |
| 19.12.2025 | 34,28 | 34,28 | 33,78 | 33,89 | -0,19% | 9.528,00 |
| 18.12.2025 | 34,73 | 34,73 | 33,76 | 33,95 | -2,23% | 9.375,00 |
| 17.12.2025 | 33,40 | 34,80 | 32,99 | 34,73 | 4,42% | 35.578,00 |
| 16.12.2025 | 34,26 | 34,26 | 33,01 | 33,26 | -2,82% | 39.768,00 |
| 15.12.2025 | 34,91 | 35,26 | 33,92 | 34,22 | -2,33% | 30.461,00 |
| 12.12.2025 | 35,15 | 35,43 | 34,85 | 35,04 | 0,09% | 4.596,00 |
| 11.12.2025 | 35,68 | 35,68 | 34,85 | 35,01 | -1,78% | 13.919,00 |
| 10.12.2025 | 35,37 | 35,80 | 35,28 | 35,64 | -0,52% | 7.664,00 |
| 09.12.2025 | 35,46 | 35,92 | 35,26 | 35,83 | 0,67% | 8.237,00 |
| 08.12.2025 | 36,31 | 37,10 | 35,45 | 35,59 | -2,91% | 17.438,00 |
| 05.12.2025 | 36,76 | 37,08 | 36,43 | 36,65 | 0,16% | 9.433,00 |
| 04.12.2025 | 36,72 | 36,72 | 36,34 | 36,59 | 0,48% | 4.884,00 |
| 03.12.2025 | 35,95 | 36,74 | 35,51 | 36,42 | 0,84% | 7.864,00 |
| 02.12.2025 | 36,29 | 36,58 | 35,72 | 36,11 | -1,45% | 12.335,00 |
| 01.12.2025 | 36,53 | 36,70 | 35,97 | 36,64 | 1,41% | 6.835,00 |
| 28.11.2025 | 36,00 | 36,47 | 35,58 | 36,13 | 1,20% | 8.006,00 |
| 27.11.2025 | 35,61 | 36,10 | 35,61 | 35,70 | -0,25% | 6.264,00 |
| 26.11.2025 | 35,56 | 36,16 | 35,51 | 35,79 | -0,17% | 5.633,00 |
| 25.11.2025 | 35,64 | 36,30 | 35,40 | 35,85 | -0,44% | 5.513,00 |
| 24.11.2025 | 35,65 | 36,10 | 35,35 | 36,01 | 0,31% | 18.199,00 |
| 21.11.2025 | 35,37 | 35,97 | 35,14 | 35,90 | 0,36% | 7.945,00 |
| 20.11.2025 | 35,80 | 36,97 | 35,77 | 35,77 | -0,76% | 7.862,00 |
| 19.11.2025 | 36,38 | 36,70 | 35,47 | 36,05 | -1,84% | 8.588,00 |
| 18.11.2025 | 35,71 | 36,75 | 35,61 | 36,72 | 1,77% | 4.015,00 |
| 17.11.2025 | 36,57 | 36,96 | 35,95 | 36,08 | -1,88% | 7.153,00 |
| 14.11.2025 | 36,36 | 37,05 | 36,06 | 36,77 | 2,37% | 9.792,00 |
| 13.11.2025 | 36,00 | 36,48 | 35,72 | 35,92 | -0,64% | 6.735,00 |
| 12.11.2025 | 36,30 | 36,30 | 35,78 | 36,15 | -0,01% | 8.941,00 |
| 11.11.2025 | 36,00 | 37,35 | 35,68 | 36,16 | 0,33% | 24.034,00 |
| 10.11.2025 | 35,80 | 36,06 | 35,42 | 36,04 | 1,48% | 9.225,00 |
| 07.11.2025 | 34,89 | 35,63 | 34,80 | 35,51 | 1,88% | 6.008,00 |
| 06.11.2025 | 34,86 | 35,21 | 34,51 | 34,86 | 0,39% | 8.005,00 |
| 05.11.2025 | 35,08 | 35,16 | 34,69 | 34,72 | -0,66% | 8.517,00 |
| 04.11.2025 | 35,19 | 35,53 | 34,73 | 34,95 | -1,62% | 9.448,00 |
| 03.11.2025 | 35,86 | 36,00 | 35,10 | 35,53 | -0,77% | 12.676,00 |
| 31.10.2025 | 35,38 | 35,80 | 35,05 | 35,80 | 1,52% | 5.411,00 |
| 30.10.2025 | 34,99 | 35,75 | 34,20 | 35,27 | 0,60% | 11.653,00 |
| 29.10.2025 | 35,18 | 35,43 | 34,95 | 35,06 | -0,45% | 16.961,00 |
| 28.10.2025 | 36,33 | 36,33 | 35,01 | 35,22 | -3,18% | 14.498,00 |
| 27.10.2025 | 36,94 | 36,94 | 36,22 | 36,37 | -0,80% | 13.309,00 |
| 24.10.2025 | 37,15 | 37,27 | 36,61 | 36,67 | -0,80% | 8.330,00 |
| 23.10.2025 | 36,50 | 37,40 | 36,01 | 36,96 | 2,75% | 21.187,00 |
| 22.10.2025 | 35,62 | 36,00 | 35,25 | 35,97 | 2,04% | 11.634,00 |
| 21.10.2025 | 35,31 | 35,60 | 35,00 | 35,25 | -0,07% | 17.668,00 |
| 20.10.2025 | 35,31 | 35,54 | 35,05 | 35,28 | 0,48% | 23.395,00 |
| 17.10.2025 | 35,09 | 35,30 | 34,41 | 35,11 | 0,06% | 24.946,00 |
| 16.10.2025 | 36,10 | 36,15 | 34,65 | 35,09 | -2,61% | 26.720,00 |
| 15.10.2025 | 36,64 | 36,86 | 35,88 | 36,03 | -0,91% | 12.227,00 |
| 14.10.2025 | 36,72 | 36,77 | 35,90 | 36,36 | -0,78% | 14.906,00 |
| 13.10.2025 | 36,78 | 37,20 | 36,45 | 36,64 | 0,62% | 29.276,00 |
| 10.10.2025 | 38,81 | 38,81 | 36,34 | 36,42 | -5,42% | 32.243,00 |
| 09.10.2025 | 38,61 | 39,36 | 38,43 | 38,50 | -0,49% | 11.625,00 |
| 08.10.2025 | 39,20 | 39,20 | 38,41 | 38,69 | -0,55% | 13.335,00 |
| 07.10.2025 | 38,60 | 39,05 | 38,46 | 38,91 | 0,46% | 7.537,00 |
| 06.10.2025 | 38,67 | 39,30 | 38,24 | 38,73 | 1,27% | 31.992,00 |