50,570€
-0,73%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 51,19 | 51,19 | 50,33 | 50,44 | -0,98% | 12.020,00 |
| 16.01.2025 | 51,47 | 51,47 | 50,52 | 50,94 | -0,57% | 8.796,00 |
| 15.01.2025 | 50,90 | 51,29 | 50,07 | 51,23 | 1,79% | 13.254,00 |
| 14.01.2025 | 51,68 | 51,68 | 50,33 | 50,33 | -2,56% | 11.139,00 |
| 13.01.2025 | 50,70 | 52,17 | 50,50 | 51,65 | 2,95% | 39.525,00 |
| 10.01.2025 | 50,17 | 51,13 | 49,87 | 50,17 | 0,59% | 34.397,00 |
| 09.01.2025 | 49,80 | 50,00 | 49,29 | 49,88 | 0,59% | 7.286,00 |
| 08.01.2025 | 49,99 | 50,49 | 49,11 | 49,58 | -0,66% | 13.625,00 |
| 07.01.2025 | 48,90 | 50,18 | 48,55 | 49,91 | 2,34% | 9.018,00 |
| 06.01.2025 | 49,19 | 50,00 | 48,75 | 48,77 | -0,45% | 92.909,00 |
| 03.01.2025 | 48,88 | 49,00 | 48,27 | 48,99 | 0,79% | 21.752,00 |
| 02.01.2025 | 47,77 | 49,38 | 47,59 | 48,61 | 3,73% | 25.832,00 |
| 30.12.2024 | 47,03 | 47,03 | 46,62 | 46,86 | 0,68% | 9.344,00 |
| 27.12.2024 | 46,52 | 47,00 | 46,11 | 46,54 | 1,15% | 18.291,00 |
| 23.12.2024 | 46,14 | 46,86 | 45,17 | 46,01 | 1,65% | 39.854,00 |
| 20.12.2024 | 43,94 | 46,15 | 43,94 | 45,27 | 3,83% | 43.898,00 |
| 19.12.2024 | 44,44 | 44,81 | 43,58 | 43,60 | -1,72% | 18.977,00 |
| 18.12.2024 | 44,58 | 45,00 | 44,21 | 44,36 | 0,23% | 13.103,00 |
| 17.12.2024 | 44,32 | 44,70 | 43,66 | 44,26 | -0,14% | 26.336,00 |
| 16.12.2024 | 45,12 | 45,60 | 44,18 | 44,32 | -1,96% | 23.757,00 |
| 13.12.2024 | 46,20 | 46,24 | 45,21 | 45,21 | -1,96% | 4.891,00 |
| 12.12.2024 | 46,20 | 46,40 | 45,65 | 46,11 | -0,18% | 9.033,00 |
| 11.12.2024 | 45,81 | 46,33 | 45,70 | 46,20 | 1,15% | 7.272,00 |
| 10.12.2024 | 45,73 | 46,42 | 45,20 | 45,67 | -1,15% | 9.734,00 |
| 09.12.2024 | 45,08 | 46,54 | 45,05 | 46,20 | 2,61% | 37.506,00 |
| 06.12.2024 | 45,86 | 46,35 | 44,70 | 45,03 | -1,88% | 21.742,00 |
| 05.12.2024 | 46,60 | 47,00 | 45,87 | 45,89 | -1,21% | 20.602,00 |
| 04.12.2024 | 48,14 | 48,19 | 46,34 | 46,45 | -3,20% | 16.448,00 |
| 03.12.2024 | 48,40 | 48,40 | 47,62 | 47,99 | -0,17% | 5.213,00 |
| 02.12.2024 | 48,20 | 48,31 | 47,64 | 48,07 | 0,51% | 9.948,00 |
| 29.11.2024 | 47,72 | 48,05 | 47,49 | 47,82 | 0,22% | 3.319,00 |
| 28.11.2024 | 47,94 | 48,50 | 47,60 | 47,72 | 0,04% | 3.137,00 |
| 27.11.2024 | 47,80 | 47,89 | 47,31 | 47,70 | 0,21% | 7.852,00 |
| 26.11.2024 | 48,35 | 48,35 | 47,35 | 47,60 | -0,95% | 11.597,00 |
| 25.11.2024 | 49,93 | 49,99 | 48,05 | 48,05 | -3,45% | 14.389,00 |
| 22.11.2024 | 49,00 | 50,12 | 49,00 | 49,77 | 0,79% | 18.436,00 |
| 21.11.2024 | 48,04 | 49,43 | 48,04 | 49,38 | 2,54% | 9.963,00 |
| 20.11.2024 | 47,57 | 48,30 | 47,57 | 48,15 | 1,40% | 5.750,00 |
| 19.11.2024 | 48,33 | 48,35 | 47,30 | 47,49 | -1,25% | 6.552,00 |
| 18.11.2024 | 47,73 | 48,40 | 47,41 | 48,09 | 1,55% | 20.136,00 |
| 15.11.2024 | 47,51 | 48,00 | 47,27 | 47,35 | -0,80% | 6.507,00 |
| 14.11.2024 | 48,80 | 49,47 | 47,43 | 47,73 | -1,54% | 19.344,00 |
| 13.11.2024 | 47,65 | 48,72 | 45,84 | 48,48 | 2,37% | 25.952,00 |
| 12.11.2024 | 47,80 | 48,31 | 47,36 | 47,36 | -0,76% | 14.551,00 |
| 11.11.2024 | 47,36 | 47,97 | 46,94 | 47,72 | 1,16% | 33.113,00 |
| 08.11.2024 | 47,79 | 47,85 | 46,67 | 47,18 | -0,64% | 5.971,00 |
| 07.11.2024 | 48,38 | 48,40 | 47,15 | 47,48 | -1,08% | 11.678,00 |
| 06.11.2024 | 48,40 | 50,87 | 47,20 | 48,00 | 4,18% | 39.672,00 |
| 05.11.2024 | 46,27 | 46,80 | 45,81 | 46,08 | -1,11% | 9.733,00 |
| 04.11.2024 | 46,00 | 46,59 | 45,80 | 46,59 | 1,94% | 16.329,00 |
| 01.11.2024 | 46,38 | 46,63 | 45,71 | 45,71 | -0,85% | 11.099,00 |
| 31.10.2024 | 46,50 | 46,55 | 45,73 | 46,10 | -0,22% | 9.842,00 |
| 30.10.2024 | 46,60 | 46,69 | 46,16 | 46,20 | -0,44% | 7.962,00 |
| 29.10.2024 | 46,88 | 47,07 | 46,27 | 46,40 | -1,06% | 6.904,00 |
| 28.10.2024 | 47,25 | 47,25 | 46,34 | 46,90 | -2,11% | 19.641,00 |
| 25.10.2024 | 47,40 | 47,91 | 47,35 | 47,91 | 0,95% | 8.691,00 |
| 24.10.2024 | 47,89 | 48,03 | 47,35 | 47,46 | -0,41% | 5.046,00 |
| 23.10.2024 | 48,55 | 48,72 | 47,55 | 47,65 | -1,30% | 9.088,00 |
| 22.10.2024 | 48,06 | 48,61 | 47,83 | 48,28 | 0,65% | 6.932,00 |
| 21.10.2024 | 47,78 | 48,19 | 47,60 | 47,97 | 0,96% | 13.242,00 |
| 18.10.2024 | 47,82 | 48,07 | 47,10 | 47,52 | -0,43% | 9.832,00 |
| 17.10.2024 | 47,51 | 47,75 | 47,14 | 47,72 | 0,95% | 7.924,00 |
| 16.10.2024 | 47,27 | 47,79 | 47,22 | 47,27 | -0,27% | 8.080,00 |
| 15.10.2024 | 49,00 | 49,00 | 47,40 | 47,40 | -4,08% | 26.378,00 |
| 14.10.2024 | 50,12 | 50,14 | 48,98 | 49,42 | -1,43% | 9.999,00 |
| 11.10.2024 | 50,00 | 50,42 | 49,52 | 50,13 | 0,36% | 6.012,00 |
| 10.10.2024 | 49,21 | 50,27 | 49,21 | 49,95 | 1,06% | 11.209,00 |
| 09.10.2024 | 49,52 | 49,73 | 48,95 | 49,43 | -0,04% | 13.310,00 |
| 08.10.2024 | 50,69 | 50,69 | 49,03 | 49,45 | -2,93% | 26.368,00 |
| 07.10.2024 | 50,80 | 51,58 | 50,72 | 50,94 | 0,55% | 26.290,00 |
| 04.10.2024 | 49,88 | 50,92 | 49,61 | 50,66 | 2,51% | 31.924,00 |
| 03.10.2024 | 48,54 | 49,48 | 48,26 | 49,42 | 1,99% | 14.837,00 |
| 02.10.2024 | 48,86 | 49,15 | 47,41 | 48,46 | 0,62% | 34.824,00 |
| 01.10.2024 | 46,53 | 48,68 | 45,81 | 48,16 | 4,48% | 35.479,00 |
| 30.09.2024 | 46,30 | 46,69 | 45,29 | 46,09 | 0,79% | 23.035,00 |
| 27.09.2024 | 45,27 | 46,08 | 44,74 | 45,73 | 2,42% | 16.023,00 |
| 26.09.2024 | 45,84 | 46,00 | 44,53 | 44,65 | -2,63% | 28.261,00 |
| 25.09.2024 | 46,98 | 47,04 | 45,86 | 45,86 | -2,02% | 10.660,00 |
| 24.09.2024 | 47,02 | 47,77 | 46,80 | 46,80 | -0,55% | 15.958,00 |
| 23.09.2024 | 46,21 | 47,42 | 46,20 | 47,06 | 1,91% | 9.980,00 |
| 20.09.2024 | 46,74 | 46,86 | 45,66 | 46,18 | -0,83% | 13.457,00 |
| 19.09.2024 | 47,00 | 47,35 | 46,57 | 46,57 | 0,06% | 10.202,00 |
| 18.09.2024 | 46,96 | 47,00 | 46,46 | 46,54 | -0,78% | 13.489,00 |
| 17.09.2024 | 46,32 | 46,92 | 45,97 | 46,90 | 1,85% | 10.186,00 |
| 16.09.2024 | 46,50 | 46,74 | 45,83 | 46,05 | -0,18% | 15.037,00 |
| 13.09.2024 | 45,92 | 46,74 | 45,92 | 46,14 | 0,17% | 7.572,00 |
| 12.09.2024 | 46,26 | 46,68 | 45,80 | 46,06 | 0,09% | 11.082,00 |
| 11.09.2024 | 46,46 | 47,07 | 45,44 | 46,02 | -1,14% | 20.854,00 |
| 10.09.2024 | 46,96 | 47,55 | 46,18 | 46,55 | -1,70% | 9.754,00 |
| 09.09.2024 | 47,34 | 47,79 | 47,20 | 47,35 | 0,74% | 9.188,00 |
| 06.09.2024 | 48,60 | 48,68 | 46,76 | 47,00 | -3,03% | 16.001,00 |
| 05.09.2024 | 49,81 | 49,81 | 48,33 | 48,47 | -1,82% | 12.995,00 |
| 04.09.2024 | 50,11 | 50,45 | 49,37 | 49,37 | -1,52% | 16.593,00 |
| 03.09.2024 | 51,61 | 51,85 | 50,11 | 50,13 | -2,30% | 7.942,00 |
| 02.09.2024 | 51,58 | 51,99 | 51,01 | 51,31 | -0,47% | 4.459,00 |
| 30.08.2024 | 51,96 | 51,96 | 51,08 | 51,55 | -0,52% | 3.794,00 |
| 29.08.2024 | 51,13 | 51,91 | 50,63 | 51,82 | 1,39% | 3.773,00 |
| 28.08.2024 | 50,83 | 51,25 | 50,60 | 51,11 | 0,53% | 5.235,00 |
| 27.08.2024 | 51,58 | 51,59 | 50,65 | 50,84 | -1,24% | 5.088,00 |
| 26.08.2024 | 51,49 | 52,41 | 51,09 | 51,48 | 0,76% | 10.089,00 |