40,548€
-0,39%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 40,49 | 40,81 | 40,23 | 40,55 | -0,39% | - |
| 29.08.2025 | 40,47 | 41,06 | 40,32 | 40,71 | 0,26% | 13.501,00 |
| 28.08.2025 | 40,30 | 40,60 | 40,01 | 40,60 | 0,26% | 5.807,00 |
| 27.08.2025 | 39,40 | 40,50 | 39,40 | 40,50 | 2,88% | 14.656,00 |
| 26.08.2025 | 39,94 | 40,00 | 39,11 | 39,36 | -1,60% | 13.275,00 |
| 25.08.2025 | 39,10 | 40,00 | 38,92 | 40,00 | 2,43% | 15.337,00 |
| 22.08.2025 | 38,70 | 39,40 | 38,32 | 39,05 | 1,69% | 16.537,00 |
| 21.08.2025 | 38,25 | 38,62 | 37,80 | 38,40 | 0,97% | 11.555,00 |
| 20.08.2025 | 37,64 | 38,03 | 37,49 | 38,03 | 0,80% | 3.615,00 |
| 19.08.2025 | 37,85 | 38,18 | 37,58 | 37,73 | -0,63% | 4.027,00 |
| 18.08.2025 | 37,85 | 38,22 | 37,44 | 37,97 | -0,72% | 7.181,00 |
| 15.08.2025 | 38,30 | 38,47 | 37,94 | 38,25 | -0,33% | 4.690,00 |
| 14.08.2025 | 38,05 | 38,40 | 37,81 | 38,37 | 0,50% | 6.222,00 |
| 13.08.2025 | 38,00 | 38,20 | 37,55 | 38,18 | 0,82% | 5.511,00 |
| 12.08.2025 | 37,57 | 38,31 | 37,53 | 37,87 | 0,45% | 8.481,00 |
| 11.08.2025 | 38,01 | 38,34 | 37,62 | 37,70 | -0,84% | 5.022,00 |
| 08.08.2025 | 37,29 | 38,28 | 37,18 | 38,02 | 0,33% | 6.689,00 |
| 07.08.2025 | 36,73 | 38,53 | 36,56 | 37,90 | 3,69% | 12.726,00 |
| 06.08.2025 | 36,96 | 37,58 | 36,39 | 36,55 | -1,47% | 12.025,00 |
| 05.08.2025 | 37,33 | 38,00 | 36,75 | 37,09 | 0,11% | 4.341,00 |
| 04.08.2025 | 37,73 | 37,93 | 36,83 | 37,05 | -0,92% | 7.441,00 |
| 01.08.2025 | 38,65 | 38,65 | 36,88 | 37,40 | -2,71% | 13.055,00 |
| 31.07.2025 | 38,38 | 39,20 | 38,36 | 38,44 | -0,52% | 4.737,00 |
| 30.07.2025 | 39,64 | 39,64 | 38,64 | 38,64 | -1,83% | 8.625,00 |
| 29.07.2025 | 39,13 | 39,41 | 38,70 | 39,36 | 0,14% | 13.198,00 |
| 28.07.2025 | 38,38 | 39,30 | 38,13 | 39,30 | 3,26% | 14.463,00 |
| 25.07.2025 | 37,94 | 38,36 | 37,84 | 38,06 | 0,53% | 12.183,00 |
| 24.07.2025 | 37,46 | 38,04 | 37,44 | 37,86 | 0,25% | 8.203,00 |
| 23.07.2025 | 37,35 | 37,78 | 37,11 | 37,77 | 1,61% | 6.787,00 |
| 22.07.2025 | 37,20 | 37,28 | 36,65 | 37,17 | 1,17% | 7.819,00 |
| 21.07.2025 | 37,86 | 37,86 | 36,74 | 36,74 | -2,17% | 12.145,00 |
| 18.07.2025 | 37,28 | 38,13 | 37,28 | 37,55 | 0,00% | 8.712,00 |
| 17.07.2025 | 36,55 | 37,62 | 36,55 | 37,55 | 2,25% | 42.975,00 |
| 16.07.2025 | 36,85 | 37,18 | 35,94 | 36,73 | -0,31% | 14.952,00 |
| 15.07.2025 | 38,77 | 38,77 | 36,78 | 36,84 | -4,78% | 17.765,00 |
| 14.07.2025 | 39,51 | 39,73 | 38,24 | 38,69 | -2,47% | 13.218,00 |
| 11.07.2025 | 39,16 | 39,69 | 38,72 | 39,67 | 1,11% | 13.386,00 |
| 10.07.2025 | 38,65 | 39,25 | 38,33 | 39,24 | 1,28% | 8.660,00 |
| 09.07.2025 | 38,81 | 39,23 | 38,60 | 38,74 | -0,58% | 13.201,00 |
| 08.07.2025 | 36,57 | 39,07 | 36,57 | 38,97 | 6,06% | 22.130,00 |
| 07.07.2025 | 37,24 | 37,61 | 36,61 | 36,74 | -1,75% | 9.256,00 |
| 04.07.2025 | 37,36 | 37,40 | 36,68 | 37,40 | 0,05% | 8.342,00 |
| 03.07.2025 | 37,39 | 37,44 | 36,89 | 37,38 | 0,54% | 7.576,00 |
| 02.07.2025 | 36,43 | 37,21 | 36,07 | 37,18 | 2,16% | 11.530,00 |
| 01.07.2025 | 35,76 | 36,68 | 35,35 | 36,39 | 1,82% | 14.316,00 |
| 30.06.2025 | 36,00 | 36,56 | 35,63 | 35,74 | -1,46% | 17.244,00 |
| 27.06.2025 | 37,06 | 37,13 | 36,21 | 36,27 | -1,44% | 17.916,00 |
| 26.06.2025 | 36,33 | 36,87 | 36,23 | 36,80 | 0,89% | 14.979,00 |
| 25.06.2025 | 36,61 | 36,83 | 36,33 | 36,48 | -0,30% | 39.106,00 |
| 24.06.2025 | 37,50 | 37,56 | 36,31 | 36,59 | -3,77% | 71.896,00 |
| 23.06.2025 | 40,50 | 41,30 | 37,71 | 38,02 | -4,54% | 90.828,00 |
| 20.06.2025 | 39,90 | 40,10 | 39,35 | 39,83 | -0,47% | 28.225,00 |
| 19.06.2025 | 39,94 | 40,89 | 38,70 | 40,02 | 1,10% | 28.549,00 |
| 18.06.2025 | 40,35 | 40,74 | 39,33 | 39,59 | -1,27% | 21.644,00 |
| 17.06.2025 | 39,95 | 40,62 | 39,21 | 40,10 | 2,10% | 48.212,00 |
| 16.06.2025 | 41,39 | 41,40 | 38,86 | 39,27 | -2,34% | 90.658,00 |
| 13.06.2025 | 41,52 | 42,00 | 39,62 | 40,21 | 4,31% | 142.021,00 |
| 12.06.2025 | 39,20 | 39,20 | 38,09 | 38,55 | -1,36% | 18.421,00 |
| 11.06.2025 | 38,66 | 39,14 | 38,20 | 39,08 | 2,14% | 18.677,00 |
| 10.06.2025 | 38,16 | 38,86 | 37,66 | 38,26 | 0,34% | 20.652,00 |
| 09.06.2025 | 37,55 | 38,45 | 37,01 | 38,13 | 1,91% | 9.976,00 |
| 06.06.2025 | 36,60 | 37,59 | 36,37 | 37,42 | 2,45% | 10.594,00 |
| 05.06.2025 | 36,86 | 37,04 | 36,44 | 36,52 | -0,63% | 8.427,00 |
| 04.06.2025 | 37,70 | 37,75 | 36,58 | 36,75 | -2,42% | 42.235,00 |
| 03.06.2025 | 36,45 | 37,81 | 36,05 | 37,66 | 4,15% | 17.096,00 |
| 02.06.2025 | 36,35 | 36,70 | 36,00 | 36,16 | 0,47% | 15.876,00 |
| 30.05.2025 | 36,66 | 36,75 | 35,70 | 35,99 | -1,06% | 9.074,00 |
| 29.05.2025 | 37,47 | 37,47 | 35,94 | 36,38 | -0,04% | 9.556,00 |
| 28.05.2025 | 37,07 | 37,08 | 36,39 | 36,39 | -0,72% | 10.013,00 |
| 27.05.2025 | 36,68 | 37,04 | 36,17 | 36,66 | -0,53% | 12.519,00 |
| 26.05.2025 | 36,36 | 36,95 | 36,36 | 36,85 | 1,24% | 10.544,00 |
| 23.05.2025 | 36,43 | 36,73 | 35,68 | 36,40 | -0,19% | 10.905,00 |
| 22.05.2025 | 36,22 | 36,57 | 35,66 | 36,47 | 0,32% | 24.224,00 |
| 21.05.2025 | 37,30 | 37,53 | 36,27 | 36,36 | -1,99% | 20.910,00 |
| 20.05.2025 | 37,83 | 37,83 | 37,01 | 37,10 | -1,24% | 10.309,00 |
| 19.05.2025 | 38,45 | 38,45 | 37,25 | 37,56 | -2,64% | 9.388,00 |
| 16.05.2025 | 38,58 | 39,09 | 38,01 | 38,58 | -0,12% | 30.869,00 |
| 15.05.2025 | 39,50 | 39,50 | 37,95 | 38,63 | -1,73% | 28.877,00 |
| 14.05.2025 | 40,00 | 40,03 | 38,91 | 39,31 | -1,07% | 13.135,00 |
| 13.05.2025 | 39,15 | 39,97 | 39,15 | 39,73 | 0,33% | 13.278,00 |
| 12.05.2025 | 37,96 | 40,19 | 37,96 | 39,60 | 5,83% | 34.862,00 |
| 09.05.2025 | 37,41 | 37,63 | 36,73 | 37,42 | 1,56% | 15.554,00 |
| 08.05.2025 | 34,87 | 37,30 | 34,56 | 36,85 | 6,60% | 25.290,00 |
| 07.05.2025 | 35,17 | 35,18 | 34,10 | 34,57 | -0,07% | 13.876,00 |
| 06.05.2025 | 34,81 | 35,50 | 34,37 | 34,59 | 0,73% | 18.574,00 |
| 05.05.2025 | 36,00 | 36,00 | 34,12 | 34,34 | -4,48% | 15.909,00 |
| 02.05.2025 | 35,83 | 36,25 | 35,00 | 35,95 | 3,14% | 14.159,00 |
| 30.04.2025 | 35,40 | 35,41 | 34,25 | 34,86 | -1,62% | 10.193,00 |
| 29.04.2025 | 35,59 | 35,59 | 35,00 | 35,43 | -0,31% | 6.117,00 |
| 28.04.2025 | 35,66 | 35,92 | 35,17 | 35,54 | 0,32% | 10.363,00 |
| 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 |