47,460€
-0,57%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 50,82 | 51,16 | 50,56 | 51,09 | 1,17% | 13.058,00 |
| 22.08.2024 | 50,60 | 50,99 | 50,27 | 50,50 | 0,48% | 8.090,00 |
| 21.08.2024 | 50,92 | 51,00 | 49,94 | 50,26 | -0,53% | 15.003,00 |
| 20.08.2024 | 51,61 | 51,99 | 50,52 | 50,53 | -2,36% | 12.213,00 |
| 19.08.2024 | 52,77 | 52,77 | 51,75 | 51,75 | -0,94% | 12.537,00 |
| 16.08.2024 | 52,94 | 53,47 | 52,07 | 52,24 | -0,84% | 6.858,00 |
| 15.08.2024 | 51,99 | 52,77 | 51,61 | 52,68 | 1,46% | 10.090,00 |
| 14.08.2024 | 52,76 | 52,89 | 51,33 | 51,92 | -0,54% | 10.144,00 |
| 13.08.2024 | 53,87 | 54,20 | 52,10 | 52,20 | -3,17% | 16.377,00 |
| 12.08.2024 | 53,90 | 54,15 | 53,56 | 53,91 | 0,58% | 12.659,00 |
| 09.08.2024 | 53,45 | 53,98 | 53,00 | 53,60 | -0,58% | 8.532,00 |
| 08.08.2024 | 52,17 | 54,25 | 51,76 | 53,91 | 4,94% | 9.903,00 |
| 07.08.2024 | 52,12 | 52,50 | 51,37 | 51,37 | -0,06% | 22.038,00 |
| 06.08.2024 | 51,99 | 52,80 | 51,28 | 51,40 | 0,71% | 12.268,00 |
| 05.08.2024 | 52,81 | 52,81 | 50,01 | 51,04 | -3,55% | 20.477,00 |
| 02.08.2024 | 54,61 | 55,10 | 51,72 | 52,92 | -3,87% | 20.696,00 |
| 01.08.2024 | 56,57 | 56,73 | 54,51 | 55,05 | -2,69% | 7.346,00 |
| 31.07.2024 | 55,81 | 56,61 | 55,81 | 56,57 | 1,22% | 2.490,00 |
| 30.07.2024 | 55,31 | 55,89 | 55,31 | 55,89 | 1,20% | 2.360,00 |
| 29.07.2024 | 56,25 | 56,25 | 55,18 | 55,23 | -0,88% | 3.135,00 |
| 26.07.2024 | 56,15 | 56,15 | 55,29 | 55,72 | -0,27% | 2.054,00 |
| 25.07.2024 | 55,11 | 56,14 | 54,96 | 55,87 | 0,79% | 5.737,00 |
| 24.07.2024 | 55,87 | 55,93 | 55,17 | 55,43 | -0,31% | 5.120,00 |
| 23.07.2024 | 56,08 | 56,54 | 55,30 | 55,60 | -1,10% | 7.124,00 |
| 22.07.2024 | 57,61 | 58,15 | 56,19 | 56,22 | -2,12% | 6.994,00 |
| 19.07.2024 | 58,58 | 59,10 | 57,40 | 57,44 | -1,96% | 7.219,00 |
| 18.07.2024 | 58,32 | 59,49 | 57,89 | 58,59 | 1,33% | 10.808,00 |
| 17.07.2024 | 57,10 | 58,01 | 56,61 | 57,82 | 1,40% | 6.124,00 |
| 16.07.2024 | 56,63 | 57,34 | 56,48 | 57,02 | -0,70% | 4.961,00 |
| 15.07.2024 | 56,47 | 57,42 | 55,99 | 57,42 | 2,41% | 7.279,00 |
| 12.07.2024 | 56,91 | 56,97 | 56,07 | 56,07 | -1,09% | 4.248,00 |
| 11.07.2024 | 56,51 | 57,00 | 56,15 | 56,69 | 0,00% | 3.010,00 |
| 10.07.2024 | 56,77 | 56,77 | 56,21 | 56,69 | 0,28% | 4.429,00 |
| 09.07.2024 | 56,21 | 56,95 | 55,93 | 56,53 | 0,23% | 2.560,00 |
| 08.07.2024 | 56,71 | 57,19 | 56,26 | 56,40 | -0,95% | 5.075,00 |
| 05.07.2024 | 58,19 | 58,19 | 56,80 | 56,94 | -1,81% | 7.223,00 |
| 04.07.2024 | 57,67 | 58,00 | 57,41 | 57,99 | 0,61% | 1.492,00 |
| 03.07.2024 | 57,92 | 58,48 | 57,36 | 57,64 | -0,71% | 3.988,00 |
| 02.07.2024 | 58,90 | 59,14 | 57,63 | 58,05 | -0,99% | 9.084,00 |
| 01.07.2024 | 59,13 | 59,13 | 58,38 | 58,63 | -0,37% | 7.239,00 |