62,930€
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 62,82 | 63,39 | 62,42 | 62,93 | 0,00% | 5.122,00 |
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 | 52,65 | 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 |
09.01.2024 | 53,20 | 53,70 | 52,50 | 52,55 | -1,13% | 7.333,00 |
08.01.2024 | 53,75 | 53,75 | 52,30 | 53,15 | -1,39% | 12.582,00 |
05.01.2024 | 53,90 | 54,50 | 53,55 | 53,90 | -0,19% | 9.260,00 |
04.01.2024 | 55,85 | 55,85 | 53,95 | 54,00 | -2,70% | 9.118,00 |
03.01.2024 | 54,95 | 55,60 | 54,40 | 55,50 | 1,09% | 5.724,00 |
02.01.2024 | 54,30 | 55,55 | 54,10 | 54,90 | 1,20% | 13.380,00 |
29.12.2023 | 54,10 | 54,55 | 54,10 | 54,25 | 0,00% | 6.300,00 |
28.12.2023 | 55,25 | 55,25 | 54,25 | 54,25 | -1,36% | 8.779,00 |
27.12.2023 | 56,00 | 56,00 | 54,95 | 55,00 | -0,54% | 10.325,00 |
22.12.2023 | 55,30 | 56,15 | 55,20 | 55,30 | 0,73% | 13.539,00 |
21.12.2023 | 55,30 | 55,75 | 54,50 | 54,90 | -0,27% | 12.924,00 |
20.12.2023 | 55,05 | 55,70 | 54,20 | 55,05 | 0,18% | 13.799,00 |
19.12.2023 | 54,30 | 54,95 | 53,75 | 54,95 | 1,57% | 14.068,00 |
18.12.2023 | 54,00 | 54,85 | 53,35 | 54,10 | 0,56% | 21.671,00 |
15.12.2023 | 53,80 | 54,50 | 53,30 | 53,80 | 0,65% | 31.643,00 |
14.12.2023 | 57,00 | 57,00 | 53,20 | 53,45 | 1,71% | 51.224,00 |
13.12.2023 | 51,60 | 52,55 | 51,25 | 52,55 | 1,94% | 9.033,00 |
12.12.2023 | 53,25 | 53,25 | 51,10 | 51,55 | -2,83% | 10.238,00 |
11.12.2023 | 53,15 | 53,45 | 51,80 | 53,05 | 0,95% | 7.281,00 |
08.12.2023 | 52,45 | 53,15 | 52,35 | 52,55 | 0,57% | 6.344,00 |
07.12.2023 | 52,55 | 52,80 | 51,70 | 52,25 | -0,48% | 7.465,00 |
06.12.2023 | 53,05 | 53,65 | 52,35 | 52,50 | -1,13% | 8.829,00 |
05.12.2023 | 53,25 | 53,70 | 53,10 | 53,10 | -0,75% | 8.091,00 |
04.12.2023 | 54,10 | 54,35 | 53,30 | 53,50 | -1,11% | 6.792,00 |
01.12.2023 | 54,70 | 54,75 | 54,10 | 54,10 | -0,37% | 3.551,00 |