57,625€
2,17%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 56,01 | 57,60 | 56,01 | 57,51 | 1,97% | 4.194,00 |
| 30.05.2024 | 56,96 | 56,97 | 56,20 | 56,40 | -0,44% | 4.278,00 |
| 29.05.2024 | 57,65 | 57,65 | 56,10 | 56,65 | -1,05% | 2.249,00 |
| 28.05.2024 | 57,16 | 57,68 | 56,98 | 57,25 | -0,05% | 9.150,00 |
| 27.05.2024 | 56,99 | 57,44 | 56,99 | 57,28 | 0,33% | 3.359,00 |
| 24.05.2024 | 57,19 | 57,57 | 56,95 | 57,09 | -0,17% | 3.597,00 |
| 23.05.2024 | 57,94 | 58,00 | 57,06 | 57,19 | -0,57% | 2.141,00 |
| 22.05.2024 | 58,46 | 58,46 | 57,50 | 57,52 | -1,52% | 2.688,00 |
| 21.05.2024 | 58,59 | 58,90 | 58,05 | 58,41 | 0,36% | 3.857,00 |
| 20.05.2024 | 58,62 | 58,72 | 58,20 | 58,20 | -0,43% | 4.588,00 |
| 17.05.2024 | 58,23 | 58,45 | 57,82 | 58,45 | 0,76% | 6.948,00 |
| 16.05.2024 | 58,59 | 58,63 | 57,75 | 58,01 | -0,51% | 11.018,00 |
| 15.05.2024 | 58,75 | 58,78 | 57,19 | 58,31 | 0,10% | 6.414,00 |
| 14.05.2024 | 58,10 | 58,44 | 57,90 | 58,25 | -0,15% | 3.247,00 |
| 13.05.2024 | 59,16 | 59,21 | 57,91 | 58,34 | -1,05% | 8.195,00 |
| 10.05.2024 | 59,61 | 59,99 | 58,96 | 58,96 | -1,16% | 3.638,00 |
| 09.05.2024 | 59,64 | 59,76 | 59,20 | 59,65 | 0,74% | 1.308,00 |
| 08.05.2024 | 59,95 | 60,14 | 59,02 | 59,21 | -2,34% | 5.873,00 |
| 07.05.2024 | 60,31 | 60,89 | 60,11 | 60,63 | 0,36% | 5.257,00 |
| 06.05.2024 | 60,01 | 60,98 | 59,99 | 60,41 | 0,94% | 7.592,00 |
| 03.05.2024 | 60,21 | 60,72 | 59,23 | 59,85 | -0,78% | 4.629,00 |
| 02.05.2024 | 60,79 | 60,91 | 59,00 | 60,32 | -3,41% | 17.227,00 |
| 30.04.2024 | 63,21 | 63,75 | 62,28 | 62,45 | -1,82% | 3.809,00 |
| 29.04.2024 | 62,48 | 63,71 | 62,48 | 63,61 | 0,19% | 3.999,00 |
| 26.04.2024 | 63,49 | 63,49 | 62,83 | 63,49 | 0,11% | 4.219,00 |
| 25.04.2024 | 62,50 | 63,42 | 62,42 | 63,42 | 0,78% | 5.292,00 |
| 24.04.2024 | 63,07 | 63,07 | 62,69 | 62,93 | -0,14% | 2.093,00 |
| 23.04.2024 | 62,89 | 63,02 | 62,38 | 63,02 | -0,02% | 4.691,00 |
| 22.04.2024 | 62,64 | 63,38 | 61,71 | 63,03 | 0,74% | 8.332,00 |
| 19.04.2024 | 63,00 | 63,32 | 61,62 | 62,57 | 1,44% | 27.115,00 |
| 18.04.2024 | 61,51 | 62,28 | 61,16 | 61,68 | -0,26% | 4.402,00 |
| 17.04.2024 | 62,51 | 62,99 | 61,46 | 61,84 | -2,11% | 12.394,00 |
| 16.04.2024 | 64,79 | 64,99 | 61,80 | 63,17 | -1,74% | 11.976,00 |
| 15.04.2024 | 65,40 | 66,00 | 64,16 | 64,29 | -0,74% | 15.707,00 |
| 12.04.2024 | 64,43 | 66,86 | 64,43 | 64,77 | 0,39% | 15.106,00 |
| 11.04.2024 | 64,49 | 64,77 | 63,89 | 64,52 | 0,56% | 6.906,00 |
| 10.04.2024 | 63,01 | 64,63 | 62,86 | 64,16 | 1,71% | 8.618,00 |
| 09.04.2024 | 63,79 | 63,79 | 62,70 | 63,08 | -0,33% | 5.148,00 |
| 08.04.2024 | 63,80 | 63,99 | 62,69 | 63,29 | -1,12% | 11.700,00 |
| 05.04.2024 | 62,61 | 64,10 | 62,41 | 64,01 | 2,60% | 11.268,00 |
| 04.04.2024 | 62,79 | 62,79 | 61,89 | 62,39 | -0,14% | 7.140,00 |
| 03.04.2024 | 62,43 | 62,81 | 62,01 | 62,48 | 0,42% | 6.928,00 |
| 02.04.2024 | 61,61 | 63,25 | 61,41 | 62,22 | 3,27% | 15.143,00 |
| 28.03.2024 | 58,95 | 60,30 | 58,95 | 60,25 | 1,69% | 8.934,00 |
| 27.03.2024 | 58,60 | 59,25 | 58,05 | 59,25 | 1,37% | 4.918,00 |
| 26.03.2024 | 59,70 | 59,75 | 58,45 | 58,45 | -1,85% | 6.421,00 |
| 25.03.2024 | 59,05 | 59,90 | 58,95 | 59,55 | 0,85% | 6.407,00 |
| 22.03.2024 | 59,15 | 59,25 | 58,85 | 59,05 | 0,08% | 4.599,00 |
| 21.03.2024 | 58,70 | 59,00 | 58,25 | 59,00 | 1,11% | 4.738,00 |
| 20.03.2024 | 58,65 | 59,00 | 58,35 | 58,35 | -1,10% | 10.940,00 |
| 19.03.2024 | 57,80 | 59,00 | 57,75 | 59,00 | 1,64% | 7.044,00 |
| 18.03.2024 | 57,35 | 58,25 | 57,35 | 58,05 | 0,87% | 13.142,00 |
| 15.03.2024 | 57,40 | 57,85 | 57,25 | 57,55 | 0,00% | 3.684,00 |
| 14.03.2024 | 56,60 | 57,60 | 56,50 | 57,55 | 1,50% | 6.158,00 |
| 13.03.2024 | 56,25 | 56,95 | 55,45 | 56,70 | 1,16% | 16.623,00 |
| 12.03.2024 | 56,25 | 56,45 | 55,85 | 56,05 | -0,36% | 3.418,00 |
| 11.03.2024 | 55,15 | 56,25 | 55,15 | 56,25 | 1,26% | 5.798,00 |
| 08.03.2024 | 55,95 | 56,05 | 55,45 | 55,55 | -0,27% | 5.298,00 |
| 07.03.2024 | 55,65 | 56,30 | 55,50 | 55,70 | -0,80% | 8.577,00 |
| 06.03.2024 | 55,80 | 56,50 | 55,15 | 56,15 | 0,45% | 7.995,00 |
| 05.03.2024 | 55,75 | 56,25 | 55,45 | 55,90 | 0,09% | 4.800,00 |
| 04.03.2024 | 56,35 | 56,85 | 55,80 | 55,85 | -1,50% | 9.428,00 |
| 01.03.2024 | 55,85 | 56,85 | 55,70 | 56,70 | 1,25% | 6.072,00 |
| 29.02.2024 | 55,80 | 56,30 | 55,35 | 56,00 | 0,54% | 6.585,00 |
| 28.02.2024 | 55,65 | 56,55 | 55,55 | 55,70 | -0,54% | 5.589,00 |
| 27.02.2024 | 55,95 | 56,05 | 55,45 | 56,00 | 0,09% | 9.511,00 |
| 26.02.2024 | 55,35 | 56,00 | 54,95 | 55,95 | 0,81% | 6.722,00 |
| 23.02.2024 | 55,95 | 55,95 | 54,95 | 55,50 | -0,80% | 10.487,00 |
| 22.02.2024 | 55,95 | 56,25 | 55,50 | 55,95 | 0,54% | 40.349,00 |
| 21.02.2024 | 55,40 | 55,75 | 54,90 | 55,65 | 1,00% | 6.323,00 |
| 20.02.2024 | 56,40 | 56,60 | 54,75 | 55,10 | -1,87% | 9.225,00 |
| 19.02.2024 | 56,25 | 56,45 | 55,55 | 56,15 | -0,09% | 9.986,00 |
| 16.02.2024 | 55,90 | 56,40 | 55,15 | 56,20 | 0,72% | 13.778,00 |
| 15.02.2024 | 54,00 | 55,80 | 53,20 | 55,80 | 4,40% | 36.785,00 |
| 14.02.2024 | 53,55 | 54,40 | 53,25 | 53,45 | -0,47% | 5.200,00 |
| 13.02.2024 | 54,00 | 54,55 | 53,25 | 53,70 | -0,46% | 7.018,00 |
| 12.02.2024 | 53,45 | 54,25 | 53,10 | 53,95 | 1,31% | 13.326,00 |
| 09.02.2024 | 54,05 | 54,25 | 53,10 | 53,25 | -1,39% | 11.434,00 |
| 08.02.2024 | 53,35 | 54,10 | 53,25 | 54,00 | 0,93% | 9.658,00 |
| 07.02.2024 | 54,00 | 54,00 | 53,05 | 53,50 | -0,19% | 14.649,00 |
| 06.02.2024 | 52,90 | 54,30 | 52,85 | 53,60 | 1,04% | 12.559,00 |
| 05.02.2024 | 52,75 | 53,30 | 52,40 | 53,05 | 0,28% | 6.067,00 |
| 02.02.2024 | 52,85 | 53,20 | 52,40 | 52,90 | 0,47% | 3.038,00 |
| 01.02.2024 | 53,25 | 53,90 | 52,40 | 52,65 | -1,77% | 6.945,00 |
| 31.01.2024 | 54,25 | 54,35 | 53,30 | 53,60 | -1,47% | 6.982,00 |
| 30.01.2024 | 53,60 | 54,40 | 53,15 | 54,40 | 1,59% | 6.308,00 |
| 29.01.2024 | 53,95 | 54,15 | 53,05 | 53,55 | -0,37% | 6.709,00 |
| 26.01.2024 | 53,55 | 53,75 | 53,00 | 53,75 | 0,47% | 7.185,00 |
| 25.01.2024 | 52,85 | 53,50 | 52,45 | 53,50 | 1,81% | 9.568,00 |
| 24.01.2024 | 52,45 | 52,60 | 52,10 | 52,55 | 0,48% | 7.907,00 |
| 23.01.2024 | 52,20 | 52,65 | 51,80 | 52,30 | 0,38% | 6.445,00 |
| 22.01.2024 | 51,45 | 52,30 | 51,25 | 52,10 | 0,77% | 7.669,00 |
| 19.01.2024 | 52,15 | 52,15 | 51,30 | 51,70 | -0,77% | 4.526,00 |
| 18.01.2024 | 51,95 | 52,10 | 51,15 | 52,10 | 0,97% | 10.547,00 |
| 17.01.2024 | 52,35 | 52,35 | 51,50 | 51,60 | -1,05% | 6.241,00 |
| 16.01.2024 | 52,85 | 53,55 | 52,10 | 52,15 | -1,04% | 8.417,00 |
| 15.01.2024 | 53,15 | 53,25 | 52,70 | 52,70 | -0,47% | 4.888,00 |
| 12.01.2024 | 52,95 | 53,50 | 52,45 | 52,95 | 1,83% | 17.412,00 |
| 11.01.2024 | 52,30 | 52,80 | 52,00 | 52,00 | 0,29% | 32.687,00 |
| 10.01.2024 | 52,65 | 52,80 | 51,75 | 51,85 | -1,33% | 12.473,00 |