62,517$
2,14%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 61,33 | 62,59 | 61,33 | 62,50 | 2,11% | 7.976.893,00 |
| 30.05.2024 | 60,99 | 61,55 | 60,92 | 61,21 | 0,15% | 3.790.466,00 |
| 29.05.2024 | 62,06 | 62,06 | 60,76 | 61,12 | -1,75% | 6.714.304,00 |
| 28.05.2024 | 62,29 | 62,85 | 61,84 | 62,21 | 0,42% | 6.271.932,00 |
| 24.05.2024 | 62,20 | 62,48 | 61,75 | 61,95 | -0,02% | 4.616.691,00 |
| 23.05.2024 | 62,87 | 63,11 | 61,67 | 61,96 | -1,12% | 6.609.158,00 |
| 22.05.2024 | 63,10 | 63,17 | 62,19 | 62,66 | -1,09% | 5.747.933,00 |
| 21.05.2024 | 63,42 | 64,07 | 63,18 | 63,35 | -0,35% | 4.089.545,00 |
| 20.05.2024 | 63,66 | 63,75 | 63,00 | 63,57 | 0,25% | 4.840.800,00 |
| 17.05.2024 | 62,98 | 63,55 | 62,67 | 63,41 | 0,87% | 6.602.590,00 |
| 16.05.2024 | 63,37 | 63,57 | 62,72 | 62,86 | -0,82% | 5.313.451,00 |
| 15.05.2024 | 62,90 | 63,55 | 62,02 | 63,38 | 0,51% | 6.410.733,00 |
| 14.05.2024 | 62,89 | 63,29 | 62,67 | 63,06 | 0,24% | 4.711.024,00 |
| 13.05.2024 | 63,77 | 63,92 | 62,51 | 62,91 | -1,04% | 6.419.779,00 |
| 10.05.2024 | 64,48 | 64,70 | 63,44 | 63,57 | -1,04% | 6.540.351,00 |
| 09.05.2024 | 63,78 | 64,56 | 63,60 | 64,24 | 0,88% | 4.983.474,00 |
| 08.05.2024 | 63,94 | 64,67 | 63,44 | 63,68 | -2,14% | 9.079.816,00 |
| 07.05.2024 | 64,93 | 65,45 | 64,87 | 65,07 | 0,08% | 6.266.332,00 |
| 06.05.2024 | 64,81 | 65,78 | 64,80 | 65,02 | 0,98% | 8.382.865,00 |
| 03.05.2024 | 64,80 | 64,91 | 63,66 | 64,39 | -0,42% | 6.771.518,00 |
| 02.05.2024 | 64,77 | 65,38 | 64,12 | 64,66 | 0,33% | 5.504.572,00 |
| 01.05.2024 | 65,68 | 65,99 | 63,69 | 64,45 | -2,56% | 8.663.371,00 |
| 30.04.2024 | 68,17 | 68,17 | 66,11 | 66,14 | -3,06% | 7.386.147,00 |
| 29.04.2024 | 67,36 | 68,43 | 67,35 | 68,23 | 0,66% | 5.439.026,00 |
| 26.04.2024 | 67,94 | 68,02 | 66,93 | 67,78 | -0,15% | 5.426.855,00 |
| 25.04.2024 | 67,24 | 68,02 | 66,99 | 67,88 | 0,82% | 5.316.654,00 |
| 24.04.2024 | 67,10 | 67,52 | 66,75 | 67,33 | -0,09% | 5.285.794,00 |
| 23.04.2024 | 66,63 | 67,50 | 66,41 | 67,39 | 0,58% | 5.385.774,00 |
| 22.04.2024 | 66,11 | 67,59 | 65,88 | 67,00 | 0,56% | 6.274.043,00 |
| 19.04.2024 | 66,17 | 67,62 | 66,12 | 66,63 | 0,89% | 9.794.542,00 |
| 18.04.2024 | 66,08 | 66,38 | 65,64 | 66,04 | 0,09% | 7.017.512,00 |
| 17.04.2024 | 66,69 | 67,06 | 65,51 | 65,98 | -1,26% | 7.053.844,00 |
| 16.04.2024 | 67,85 | 68,05 | 65,64 | 66,82 | -2,22% | 12.447.987,00 |
| 15.04.2024 | 69,24 | 69,44 | 68,25 | 68,34 | -0,97% | 9.248.606,00 |
| 12.04.2024 | 69,94 | 71,19 | 68,72 | 69,01 | -0,36% | 14.699.515,00 |
| 11.04.2024 | 69,45 | 69,50 | 68,33 | 69,26 | 0,46% | 7.078.421,00 |
| 10.04.2024 | 68,26 | 69,50 | 68,16 | 68,94 | 0,57% | 8.136.342,00 |
| 09.04.2024 | 69,00 | 69,18 | 68,07 | 68,55 | -0,26% | 4.833.478,00 |
| 08.04.2024 | 69,00 | 69,20 | 67,95 | 68,73 | -0,75% | 7.830.359,00 |
| 05.04.2024 | 68,00 | 69,58 | 67,56 | 69,25 | 2,40% | 12.365.326,00 |
| 04.04.2024 | 67,71 | 68,14 | 67,22 | 67,63 | -0,12% | 7.475.681,00 |
| 03.04.2024 | 67,59 | 67,88 | 67,05 | 67,71 | 0,67% | 8.505.861,00 |
| 02.04.2024 | 66,73 | 68,18 | 66,49 | 67,26 | 1,33% | 11.722.069,00 |
| 01.04.2024 | 65,29 | 66,54 | 64,57 | 66,38 | 2,14% | 8.035.345,00 |
| 28.03.2024 | 64,67 | 65,13 | 64,36 | 64,99 | 1,23% | 7.159.609,00 |
| 27.03.2024 | 63,09 | 64,21 | 62,93 | 64,20 | 1,39% | 5.725.656,00 |
| 26.03.2024 | 64,63 | 64,70 | 63,29 | 63,32 | -1,91% | 6.182.668,00 |
| 25.03.2024 | 64,09 | 64,88 | 64,07 | 64,55 | 1,16% | 6.921.295,00 |
| 22.03.2024 | 64,00 | 64,28 | 63,53 | 63,81 | -0,19% | 4.927.691,00 |
| 21.03.2024 | 63,86 | 64,30 | 63,74 | 63,93 | 0,22% | 5.371.058,00 |
| 20.03.2024 | 63,95 | 64,09 | 63,62 | 63,79 | -0,42% | 6.313.550,00 |
| 19.03.2024 | 63,07 | 64,09 | 62,88 | 64,06 | 1,36% | 6.956.018,00 |
| 18.03.2024 | 62,91 | 63,43 | 62,30 | 63,20 | 0,88% | 6.797.645,00 |
| 15.03.2024 | 62,36 | 63,01 | 62,21 | 62,65 | 0,11% | 9.782.647,00 |
| 14.03.2024 | 62,20 | 62,82 | 62,12 | 62,58 | 0,84% | 7.433.691,00 |
| 13.03.2024 | 61,64 | 62,45 | 61,54 | 62,06 | 1,50% | 8.672.366,00 |
| 12.03.2024 | 61,43 | 61,48 | 60,85 | 61,14 | -0,62% | 7.124.948,00 |
| 11.03.2024 | 60,69 | 61,56 | 60,28 | 61,52 | 1,18% | 6.760.641,00 |
| 08.03.2024 | 60,92 | 61,25 | 60,65 | 60,80 | -0,41% | 5.288.313,00 |
| 07.03.2024 | 60,71 | 61,39 | 60,66 | 61,05 | -0,07% | 7.403.258,00 |
| 06.03.2024 | 61,30 | 61,67 | 60,75 | 61,09 | 0,84% | 7.919.105,00 |
| 05.03.2024 | 60,43 | 61,14 | 60,01 | 60,58 | -0,16% | 6.543.015,00 |
| 04.03.2024 | 61,55 | 61,64 | 60,54 | 60,68 | -1,11% | 6.359.330,00 |
| 01.03.2024 | 60,98 | 61,60 | 60,83 | 61,36 | 1,24% | 7.662.004,00 |
| 29.02.2024 | 60,44 | 60,88 | 60,06 | 60,61 | 0,58% | 7.574.390,00 |
| 28.02.2024 | 60,50 | 61,29 | 60,23 | 60,26 | -0,56% | 7.838.173,00 |
| 27.02.2024 | 60,93 | 60,99 | 60,17 | 60,60 | 0,21% | 7.051.794,00 |
| 26.02.2024 | 59,70 | 60,76 | 59,57 | 60,47 | 0,75% | 8.510.033,00 |
| 23.02.2024 | 60,00 | 60,23 | 59,45 | 60,02 | -0,84% | 7.789.933,00 |
| 22.02.2024 | 60,19 | 60,87 | 59,82 | 60,53 | 0,10% | 9.369.267,00 |
| 21.02.2024 | 59,57 | 60,53 | 59,33 | 60,47 | 1,53% | 10.314.298,00 |
| 20.02.2024 | 60,53 | 60,53 | 59,15 | 59,56 | -1,59% | 16.896.771,00 |
| 16.02.2024 | 60,38 | 60,88 | 60,08 | 60,52 | 0,68% | 13.471.990,00 |
| 15.02.2024 | 57,45 | 60,14 | 57,38 | 60,11 | 4,90% | 21.966.024,00 |
| 14.02.2024 | 57,80 | 58,33 | 57,06 | 57,30 | -0,54% | 12.516.621,00 |
| 13.02.2024 | 57,97 | 58,16 | 57,03 | 57,61 | -0,72% | 10.324.721,00 |
| 12.02.2024 | 57,53 | 58,50 | 57,50 | 58,03 | 0,97% | 8.878.229,00 |
| 09.02.2024 | 58,21 | 58,35 | 57,24 | 57,47 | -1,00% | 8.114.632,00 |
| 08.02.2024 | 57,77 | 58,30 | 57,56 | 58,05 | 0,75% | 7.706.500,00 |
| 07.02.2024 | 57,61 | 58,02 | 57,07 | 57,62 | 0,09% | 8.044.992,00 |
| 06.02.2024 | 57,39 | 58,41 | 57,15 | 57,57 | 1,04% | 9.089.078,00 |
| 05.02.2024 | 56,82 | 57,34 | 56,07 | 56,98 | -0,11% | 10.196.943,00 |
| 02.02.2024 | 57,26 | 57,55 | 56,73 | 57,04 | -0,49% | 8.412.426,00 |
| 01.02.2024 | 57,91 | 58,11 | 56,92 | 57,32 | -0,43% | 11.277.684,00 |
| 31.01.2024 | 58,79 | 58,86 | 57,56 | 57,57 | -2,26% | 8.941.945,00 |
| 30.01.2024 | 57,75 | 58,99 | 57,75 | 58,90 | 1,17% | 8.337.535,00 |
| 29.01.2024 | 58,35 | 58,42 | 57,61 | 58,22 | -0,31% | 7.175.765,00 |
| 26.01.2024 | 58,23 | 58,43 | 57,54 | 58,40 | 0,67% | 7.102.831,00 |
| 25.01.2024 | 57,75 | 58,06 | 56,95 | 58,01 | 1,22% | 9.611.691,00 |
| 24.01.2024 | 57,09 | 57,44 | 56,79 | 57,31 | 1,02% | 7.615.364,00 |
| 23.01.2024 | 56,51 | 57,16 | 56,51 | 56,73 | -0,02% | 6.337.459,00 |
| 22.01.2024 | 56,42 | 56,97 | 55,94 | 56,74 | 0,57% | 8.047.506,00 |
| 19.01.2024 | 56,23 | 56,42 | 55,82 | 56,42 | -0,09% | 9.597.273,00 |
| 18.01.2024 | 56,19 | 56,65 | 55,53 | 56,47 | 0,44% | 12.283.524,00 |
| 17.01.2024 | 56,04 | 56,67 | 55,97 | 56,22 | -0,71% | 9.651.221,00 |
| 16.01.2024 | 57,85 | 57,98 | 56,62 | 56,62 | -2,48% | 13.323.517,00 |
| 12.01.2024 | 58,25 | 58,64 | 57,50 | 58,06 | 1,63% | 11.245.966,00 |
| 11.01.2024 | 57,33 | 57,68 | 57,02 | 57,13 | 0,58% | 9.455.311,00 |
| 10.01.2024 | 57,41 | 57,44 | 56,67 | 56,80 | -1,15% | 10.864.195,00 |
| 09.01.2024 | 58,25 | 58,28 | 57,32 | 57,46 | -1,39% | 8.531.439,00 |