60,225€
1,90%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 59,30 | 60,33 | 59,08 | 60,23 | 1,90% | 430,00 |
27.03.2024 | 58,50 | 59,33 | 58,10 | 59,10 | 1,07% | 556,00 |
26.03.2024 | 59,55 | 59,75 | 58,45 | 58,48 | -1,76% | 992,00 |
25.03.2024 | 58,70 | 59,88 | 58,70 | 59,53 | 1,45% | 601,00 |
22.03.2024 | 58,78 | 59,38 | 58,63 | 58,68 | -0,13% | 743,00 |
21.03.2024 | 58,48 | 59,08 | 58,25 | 58,75 | 0,47% | 42,00 |
20.03.2024 | 58,95 | 59,03 | 58,33 | 58,48 | -0,81% | 660,00 |
19.03.2024 | 58,05 | 58,98 | 57,75 | 58,95 | 1,59% | 555,00 |
18.03.2024 | 57,38 | 58,33 | 57,23 | 58,03 | 1,00% | 920,00 |
15.03.2024 | 57,45 | 57,88 | 57,18 | 57,45 | -0,04% | - |
14.03.2024 | 56,65 | 57,73 | 56,53 | 57,48 | 1,41% | 181,00 |
13.03.2024 | 56,03 | 56,98 | 55,48 | 56,68 | 1,21% | 503,00 |
12.03.2024 | 56,33 | 56,50 | 55,78 | 56,00 | -0,40% | - |
11.03.2024 | 55,58 | 56,35 | 55,15 | 56,23 | 1,12% | 1.758,00 |
08.03.2024 | 55,75 | 56,18 | 55,48 | 55,60 | -0,31% | 1.502,00 |
07.03.2024 | 56,08 | 56,33 | 55,50 | 55,78 | -0,49% | 1.220,00 |
06.03.2024 | 55,83 | 56,53 | 55,13 | 56,05 | 0,36% | 1.120,00 |
05.03.2024 | 55,90 | 56,28 | 55,33 | 55,85 | -0,09% | 257,00 |
04.03.2024 | 56,48 | 56,95 | 55,78 | 55,90 | -1,32% | 578,00 |
01.03.2024 | 56,05 | 56,88 | 55,88 | 56,65 | 1,07% | 1.163,00 |
29.02.2024 | 55,55 | 56,33 | 55,33 | 56,05 | 0,85% | 520,00 |
28.02.2024 | 55,83 | 56,58 | 55,55 | 55,58 | -0,45% | 40,00 |
27.02.2024 | 55,73 | 56,23 | 55,35 | 55,83 | 0,18% | 342,00 |
26.02.2024 | 55,25 | 56,03 | 54,88 | 55,73 | 0,54% | 727,00 |
23.02.2024 | 55,85 | 55,85 | 54,88 | 55,43 | -0,72% | 125,00 |
22.02.2024 | 55,75 | 56,28 | 55,33 | 55,83 | 0,09% | 1.574,00 |
21.02.2024 | 55,08 | 55,98 | 54,90 | 55,78 | 1,23% | 2.395,00 |
20.02.2024 | 56,35 | 56,58 | 54,73 | 55,10 | -2,22% | 2.803,00 |
19.02.2024 | 56,20 | 56,53 | 55,63 | 56,35 | 0,36% | 445,00 |
16.02.2024 | 55,78 | 56,48 | 55,28 | 56,15 | 0,72% | 943,00 |
15.02.2024 | 53,50 | 55,83 | 53,23 | 55,75 | 4,21% | 1.190,00 |
14.02.2024 | 53,85 | 54,48 | 53,23 | 53,50 | -0,60% | 840,00 |
13.02.2024 | 53,88 | 54,38 | 53,20 | 53,83 | -0,14% | 984,00 |
12.02.2024 | 53,45 | 54,23 | 53,20 | 53,90 | 1,22% | 200,00 |
09.02.2024 | 53,90 | 54,13 | 53,08 | 53,25 | -0,98% | 1.651,00 |
08.02.2024 | 53,43 | 54,10 | 53,23 | 53,78 | 0,70% | 249,00 |
07.02.2024 | 53,58 | 54,05 | 53,03 | 53,40 | -0,33% | 608,00 |
06.02.2024 | 53,03 | 54,33 | 52,83 | 53,58 | 1,04% | 1.374,00 |
05.02.2024 | 52,95 | 53,38 | 52,28 | 53,03 | 0,14% | 505,00 |
02.02.2024 | 52,78 | 53,38 | 52,53 | 52,95 | 0,33% | 450,00 |
01.02.2024 | 53,23 | 53,90 | 52,38 | 52,78 | -0,80% | 335,00 |
31.01.2024 | 54,50 | 54,50 | 53,20 | 53,20 | -1,75% | 1.119,00 |
30.01.2024 | 53,65 | 54,43 | 53,20 | 54,15 | 0,93% | 8,00 |
29.01.2024 | 53,75 | 54,15 | 53,10 | 53,65 | -0,23% | 286,00 |
26.01.2024 | 53,45 | 53,83 | 52,93 | 53,78 | 0,61% | 196,00 |
25.01.2024 | 52,63 | 53,58 | 52,48 | 53,45 | 1,62% | 2.540,00 |
24.01.2024 | 52,30 | 52,70 | 52,08 | 52,60 | 0,57% | 50,00 |
23.01.2024 | 52,13 | 52,73 | 51,85 | 52,30 | 0,34% | 1.212,00 |
22.01.2024 | 51,73 | 52,28 | 51,30 | 52,13 | 0,92% | 217,00 |
19.01.2024 | 51,90 | 52,18 | 51,33 | 51,65 | -0,58% | 112,00 |
18.01.2024 | 51,68 | 52,13 | 51,18 | 51,95 | 0,58% | 1.482,00 |
17.01.2024 | 52,15 | 52,30 | 51,43 | 51,65 | -0,96% | 670,00 |
16.01.2024 | 52,85 | 53,48 | 52,08 | 52,15 | -1,32% | 2.507,00 |
15.01.2024 | 53,00 | 53,25 | 52,63 | 52,85 | -0,19% | 763,00 |
12.01.2024 | 52,15 | 53,43 | 52,15 | 52,95 | 1,49% | 1.275,00 |
11.01.2024 | 51,98 | 52,75 | 51,90 | 52,18 | 0,43% | 4.960,00 |
10.01.2024 | 52,58 | 52,80 | 51,65 | 51,95 | -1,14% | 1.542,00 |
09.01.2024 | 53,20 | 53,75 | 52,48 | 52,55 | -1,27% | 81,00 |
08.01.2024 | 53,85 | 53,88 | 52,28 | 53,23 | -1,11% | 437,00 |
05.01.2024 | 54,05 | 54,58 | 53,53 | 53,83 | -0,42% | 75,00 |
04.01.2024 | 55,58 | 55,78 | 53,93 | 54,05 | -2,70% | 186,00 |
03.01.2024 | 54,95 | 55,68 | 54,38 | 55,55 | 1,09% | 89,00 |
02.01.2024 | 54,25 | 55,63 | 54,05 | 54,95 | 1,29% | 987,00 |
29.12.2023 | 54,18 | 54,48 | 54,10 | 54,25 | 0,09% | 340,00 |
28.12.2023 | 55,20 | 55,25 | 54,10 | 54,20 | -1,86% | 432,00 |
27.12.2023 | 55,25 | 56,08 | 54,88 | 55,23 | -0,05% | 1.849,00 |
22.12.2023 | 54,88 | 56,18 | 54,88 | 55,25 | 0,59% | 702,00 |
21.12.2023 | 54,93 | 55,65 | 54,48 | 54,93 | -0,05% | 682,00 |
20.12.2023 | 54,88 | 55,68 | 54,18 | 54,95 | 0,18% | 1.648,00 |
19.12.2023 | 54,13 | 54,95 | 53,68 | 54,85 | 1,53% | 1.198,00 |
18.12.2023 | 53,83 | 54,80 | 52,50 | 54,03 | 0,61% | 2.527,00 |
15.12.2023 | 53,90 | 54,50 | 53,18 | 53,70 | -0,42% | 1.555,00 |
14.12.2023 | 52,63 | 55,50 | 52,60 | 53,93 | 2,67% | 2.100,00 |
13.12.2023 | 51,48 | 52,63 | 51,28 | 52,53 | 1,99% | 286,00 |
12.12.2023 | 53,00 | 53,18 | 51,08 | 51,50 | -2,78% | 180,00 |
11.12.2023 | 52,45 | 53,55 | 51,65 | 52,98 | 0,90% | 790,00 |
08.12.2023 | 52,30 | 53,13 | 52,30 | 52,50 | 0,38% | 180,00 |
07.12.2023 | 52,55 | 52,98 | 51,68 | 52,30 | -0,48% | 225,00 |
06.12.2023 | 53,05 | 54,13 | 52,23 | 52,55 | -0,94% | 449,00 |
05.12.2023 | 53,35 | 53,78 | 53,03 | 53,05 | -0,56% | 1.930,00 |
04.12.2023 | 54,05 | 54,48 | 53,33 | 53,35 | -1,16% | 370,00 |
01.12.2023 | 54,20 | 54,85 | 53,98 | 53,98 | -0,69% | 509,00 |
30.11.2023 | 54,98 | 56,03 | 53,00 | 54,35 | -0,96% | 2.128,00 |
29.11.2023 | 54,65 | 55,20 | 54,63 | 54,88 | 0,41% | 18,00 |
28.11.2023 | 54,63 | 54,93 | 54,33 | 54,65 | 0,00% | - |
27.11.2023 | 54,98 | 55,03 | 54,38 | 54,65 | -0,68% | 30,00 |
24.11.2023 | 54,73 | 55,58 | 54,73 | 55,03 | 0,55% | 407,00 |
23.11.2023 | 55,30 | 55,30 | 54,70 | 54,73 | -1,04% | - |
22.11.2023 | 55,63 | 55,70 | 54,45 | 55,30 | -0,63% | 371,00 |
21.11.2023 | 55,90 | 56,03 | 55,13 | 55,65 | -0,45% | 50,00 |
20.11.2023 | 55,95 | 56,73 | 55,85 | 55,90 | -0,09% | 1.104,00 |
17.11.2023 | 55,58 | 56,48 | 55,58 | 55,95 | 0,67% | 50,00 |
16.11.2023 | 56,70 | 56,70 | 54,93 | 55,58 | -1,72% | 430,00 |
15.11.2023 | 56,80 | 57,33 | 56,48 | 56,55 | -0,44% | 82,00 |
14.11.2023 | 57,45 | 57,60 | 56,63 | 56,80 | -1,22% | 22,00 |
13.11.2023 | 57,10 | 57,60 | 56,43 | 57,50 | 0,70% | 584,00 |
10.11.2023 | 56,85 | 57,38 | 56,38 | 57,10 | 0,44% | 409,00 |
09.11.2023 | 57,10 | 57,83 | 56,73 | 56,85 | -0,48% | 294,00 |
08.11.2023 | 56,85 | 58,28 | 56,48 | 57,13 | 0,31% | 1.311,00 |
07.11.2023 | 57,60 | 57,75 | 56,23 | 56,95 | -1,13% | 271,00 |