35,525€
0,07%
Echtzeit-Aktienkurs Occidental Petroleum Corp
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,99 | 36,00 | 35,08 | 35,43 | -0,21% | 15.133,00 |
| 24.04.2025 | 35,38 | 36,30 | 34,90 | 35,50 | 0,67% | 30.522,00 |
| 23.04.2025 | 35,80 | 36,16 | 34,85 | 35,27 | 0,96% | 41.183,00 |
| 22.04.2025 | 34,00 | 35,25 | 34,00 | 34,93 | -0,10% | 22.185,00 |
| 17.04.2025 | 33,90 | 35,66 | 33,90 | 34,97 | 3,60% | 17.308,00 |
| 16.04.2025 | 33,10 | 34,50 | 32,76 | 33,75 | 0,75% | 12.729,00 |
| 15.04.2025 | 33,50 | 34,23 | 33,20 | 33,50 | 0,28% | 14.851,00 |
| 14.04.2025 | 33,75 | 34,42 | 32,96 | 33,41 | 0,62% | 36.010,00 |
| 11.04.2025 | 32,51 | 33,49 | 31,47 | 33,20 | 2,00% | 38.476,00 |
| 10.04.2025 | 36,39 | 36,60 | 32,04 | 32,55 | -11,66% | 40.192,00 |
| 09.04.2025 | 31,92 | 37,25 | 31,28 | 36,85 | 11,99% | 53.794,00 |
| 08.04.2025 | 36,23 | 36,57 | 32,32 | 32,90 | -7,26% | 48.674,00 |
| 07.04.2025 | 36,43 | 37,22 | 32,50 | 35,48 | -4,00% | 60.866,00 |
| 04.04.2025 | 40,01 | 40,01 | 36,19 | 36,96 | -7,25% | 48.107,00 |
| 03.04.2025 | 45,00 | 45,00 | 39,76 | 39,85 | -12,18% | 35.670,00 |
| 02.04.2025 | 45,34 | 45,79 | 45,16 | 45,37 | -0,07% | 2.238,00 |
| 01.04.2025 | 45,55 | 45,86 | 45,04 | 45,40 | -0,77% | 2.739,00 |
| 31.03.2025 | 45,12 | 46,12 | 44,23 | 45,75 | 1,77% | 17.493,00 |
| 28.03.2025 | 45,89 | 46,02 | 44,65 | 44,96 | -2,08% | 6.139,00 |
| 27.03.2025 | 46,22 | 46,50 | 45,52 | 45,91 | -0,48% | 11.255,00 |
| 26.03.2025 | 45,60 | 46,79 | 45,22 | 46,13 | 1,47% | 10.904,00 |
| 25.03.2025 | 44,39 | 45,56 | 44,30 | 45,46 | 2,60% | 10.228,00 |
| 24.03.2025 | 44,57 | 44,91 | 43,96 | 44,31 | -0,14% | 11.497,00 |
| 21.03.2025 | 44,21 | 44,44 | 43,91 | 44,37 | 0,20% | 3.782,00 |
| 20.03.2025 | 44,45 | 44,46 | 43,71 | 44,28 | 0,36% | 5.408,00 |
| 19.03.2025 | 43,55 | 44,55 | 43,47 | 44,12 | 1,20% | 12.061,00 |
| 18.03.2025 | 43,75 | 43,76 | 43,00 | 43,60 | 0,60% | 5.904,00 |
| 17.03.2025 | 43,02 | 43,49 | 42,65 | 43,34 | 0,91% | 5.581,00 |
| 14.03.2025 | 41,92 | 42,95 | 41,88 | 42,95 | 2,29% | 13.237,00 |
| 13.03.2025 | 42,10 | 42,81 | 41,43 | 41,99 | -0,78% | 8.199,00 |
| 12.03.2025 | 42,88 | 42,88 | 42,08 | 42,32 | -0,27% | 6.340,00 |
| 11.03.2025 | 43,50 | 43,92 | 42,24 | 42,43 | -2,79% | 11.548,00 |
| 10.03.2025 | 43,50 | 44,01 | 43,00 | 43,65 | 0,15% | 18.869,00 |
| 07.03.2025 | 42,55 | 43,78 | 42,34 | 43,59 | 2,95% | 14.670,00 |
| 06.03.2025 | 42,37 | 42,51 | 41,50 | 42,34 | 0,22% | 28.183,00 |
| 05.03.2025 | 43,99 | 44,20 | 41,58 | 42,24 | -3,66% | 40.076,00 |
| 04.03.2025 | 44,14 | 44,60 | 43,00 | 43,85 | -0,88% | 29.509,00 |
| 03.03.2025 | 47,11 | 47,70 | 43,86 | 44,24 | -6,02% | 38.006,00 |
| 28.02.2025 | 46,90 | 47,11 | 45,95 | 47,07 | 0,58% | 15.629,00 |
| 27.02.2025 | 46,48 | 47,28 | 46,16 | 46,80 | 1,07% | 7.447,00 |
| 26.02.2025 | 46,95 | 46,95 | 46,04 | 46,31 | -0,44% | 9.231,00 |
| 25.02.2025 | 47,88 | 47,88 | 46,29 | 46,51 | -2,54% | 11.877,00 |
| 24.02.2025 | 48,30 | 48,52 | 47,40 | 47,72 | -1,22% | 14.974,00 |
| 21.02.2025 | 49,46 | 49,90 | 48,19 | 48,31 | -2,83% | 25.695,00 |
| 20.02.2025 | 49,16 | 50,09 | 48,39 | 49,72 | 1,70% | 15.111,00 |
| 19.02.2025 | 46,40 | 50,00 | 46,15 | 48,89 | 4,19% | 45.662,00 |
| 18.02.2025 | 46,80 | 47,05 | 45,89 | 46,92 | 0,26% | 21.291,00 |
| 17.02.2025 | 46,40 | 47,00 | 46,20 | 46,80 | 1,96% | 38.315,00 |
| 14.02.2025 | 46,13 | 46,55 | 45,80 | 45,90 | 0,40% | 13.347,00 |
| 13.02.2025 | 45,98 | 46,25 | 45,63 | 45,72 | -0,71% | 20.941,00 |
| 12.02.2025 | 47,14 | 47,48 | 45,86 | 46,04 | -1,83% | 18.303,00 |
| 11.02.2025 | 46,91 | 47,66 | 46,90 | 46,90 | -0,19% | 11.973,00 |
| 10.02.2025 | 45,50 | 47,11 | 45,32 | 46,99 | 3,83% | 21.514,00 |
| 07.02.2025 | 45,36 | 45,67 | 45,06 | 45,26 | 0,14% | 15.594,00 |
| 06.02.2025 | 45,41 | 46,15 | 45,02 | 45,19 | -0,59% | 14.196,00 |
| 05.02.2025 | 46,00 | 46,00 | 45,10 | 45,46 | -0,73% | 7.610,00 |
| 04.02.2025 | 44,66 | 45,99 | 44,39 | 45,80 | 1,79% | 11.416,00 |
| 03.02.2025 | 45,11 | 46,40 | 44,78 | 44,99 | -0,13% | 20.240,00 |
| 31.01.2025 | 47,50 | 47,50 | 44,92 | 45,05 | -3,81% | 40.377,00 |
| 30.01.2025 | 46,84 | 47,16 | 46,55 | 46,84 | -0,21% | 7.901,00 |
| 29.01.2025 | 46,63 | 47,50 | 46,63 | 46,94 | -0,18% | 4.622,00 |
| 28.01.2025 | 47,29 | 47,93 | 46,71 | 47,02 | -0,20% | 8.324,00 |
| 27.01.2025 | 47,15 | 47,41 | 46,37 | 47,12 | 0,32% | 12.468,00 |
| 24.01.2025 | 48,40 | 48,40 | 46,90 | 46,97 | -2,65% | 12.140,00 |
| 23.01.2025 | 48,21 | 49,34 | 48,14 | 48,25 | -0,18% | 15.573,00 |
| 22.01.2025 | 48,60 | 48,80 | 47,96 | 48,33 | -0,30% | 13.954,00 |
| 21.01.2025 | 51,40 | 51,59 | 48,23 | 48,48 | -6,42% | 26.431,00 |
| 20.01.2025 | 50,79 | 52,20 | 50,09 | 51,80 | 2,70% | 35.945,00 |
| 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 |