58,245€
-0,16%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 58,36 | 58,64 | 57,19 | 58,22 | -0,21% | 860,00 |
| 14.05.2024 | 58,28 | 58,49 | 57,93 | 58,34 | 0,11% | 100,00 |
| 13.05.2024 | 58,88 | 59,35 | 57,92 | 58,28 | -1,13% | 420,00 |
| 10.05.2024 | 59,60 | 60,03 | 58,88 | 58,94 | -1,10% | 210,00 |
| 09.05.2024 | 59,24 | 59,91 | 59,05 | 59,60 | 0,60% | 255,00 |
| 08.05.2024 | 60,00 | 60,15 | 59,05 | 59,24 | -1,35% | 110,00 |
| 07.05.2024 | 60,38 | 60,92 | 60,02 | 60,05 | -0,55% | 53,00 |
| 06.05.2024 | 59,88 | 61,00 | 59,88 | 60,38 | 0,86% | 115,00 |
| 03.05.2024 | 60,31 | 60,53 | 59,19 | 59,87 | -0,72% | 925,00 |
| 02.05.2024 | 62,07 | 62,07 | 59,00 | 60,30 | -2,85% | 322,00 |
| 30.04.2024 | 63,59 | 63,79 | 61,90 | 62,07 | -2,46% | - |
| 29.04.2024 | 63,13 | 63,82 | 62,69 | 63,64 | 0,44% | 16,00 |
| 26.04.2024 | 63,22 | 63,60 | 62,57 | 63,36 | 0,13% | 710,00 |
| 25.04.2024 | 62,84 | 63,39 | 62,48 | 63,28 | 0,66% | 48,00 |
| 24.04.2024 | 63,05 | 63,22 | 62,42 | 62,86 | -0,31% | 311,00 |
| 23.04.2024 | 62,92 | 63,12 | 62,26 | 63,06 | 0,15% | 502,00 |
| 22.04.2024 | 62,57 | 63,41 | 61,76 | 62,96 | 0,65% | 128,00 |
| 19.04.2024 | 61,89 | 63,75 | 61,71 | 62,56 | 1,03% | 492,00 |
| 18.04.2024 | 61,78 | 62,25 | 61,18 | 61,92 | 0,23% | 240,00 |
| 17.04.2024 | 62,96 | 63,15 | 61,51 | 61,78 | -1,91% | 581,00 |
| 16.04.2024 | 64,30 | 64,95 | 61,75 | 62,98 | -2,08% | 1.616,00 |
| 15.04.2024 | 65,50 | 66,00 | 64,17 | 64,31 | -0,80% | 534,00 |
| 12.04.2024 | 64,62 | 66,95 | 64,55 | 64,83 | 0,30% | 765,00 |
| 11.04.2024 | 64,15 | 64,75 | 63,77 | 64,64 | 0,76% | 539,00 |
| 10.04.2024 | 63,16 | 64,59 | 62,90 | 64,15 | 1,57% | - |
| 09.04.2024 | 63,32 | 63,55 | 62,71 | 63,16 | -0,24% | 610,00 |
| 08.04.2024 | 63,89 | 63,89 | 62,67 | 63,32 | -0,87% | 448,00 |
| 05.04.2024 | 62,46 | 64,22 | 62,45 | 63,87 | 2,24% | 539,00 |
| 04.04.2024 | 62,50 | 62,82 | 61,85 | 62,47 | -0,02% | 2.200,00 |
| 03.04.2024 | 62,55 | 62,87 | 61,99 | 62,49 | -0,07% | 394,00 |
| 02.04.2024 | 60,20 | 63,33 | 60,20 | 62,53 | 3,87% | 582,00 |
| 28.03.2024 | 59,30 | 60,33 | 59,08 | 60,20 | 1,86% | 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 |