60,195€
-0,21%
Echtzeit-Aktienkurs Occidental Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Occidental Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 60,64 | 60,65 | 60,37 | 60,51 | -0,30% | 1.918,00 |
| 06.05.2024 | 60,13 | 60,69 | 59,93 | 60,69 | 1,95% | 5.070,00 |
| 03.05.2024 | 60,19 | 60,20 | 59,37 | 59,53 | -1,28% | 329,00 |
| 02.05.2024 | 60,61 | 60,61 | 59,82 | 60,30 | -5,34% | 5.588,00 |
| 30.04.2024 | 63,44 | 63,74 | 63,42 | 63,70 | 0,63% | 1.674,00 |
| 29.04.2024 | 62,87 | 63,50 | 62,83 | 63,30 | 0,16% | 658,00 |
| 26.04.2024 | 63,19 | 63,43 | 62,83 | 63,20 | 0,48% | 4.202,00 |
| 25.04.2024 | 62,64 | 62,90 | 62,53 | 62,90 | -0,08% | 681,00 |
| 24.04.2024 | 63,11 | 63,11 | 62,80 | 62,95 | 0,48% | 152,00 |
| 23.04.2024 | 63,04 | 63,04 | 62,46 | 62,65 | -0,32% | 355,00 |
| 22.04.2024 | 62,00 | 62,85 | 61,75 | 62,85 | 0,16% | 1.748,00 |
| 19.04.2024 | 62,51 | 63,06 | 61,92 | 62,75 | 0,46% | 4.363,00 |
| 18.04.2024 | 61,57 | 62,46 | 61,28 | 62,46 | 0,13% | 842,00 |
| 17.04.2024 | 62,54 | 63,00 | 62,38 | 62,38 | -0,76% | 2.806,00 |
| 16.04.2024 | 64,25 | 64,25 | 62,00 | 62,86 | -2,16% | 1.529,00 |
| 15.04.2024 | 65,37 | 65,37 | 64,25 | 64,25 | -2,58% | 3.072,00 |
| 12.04.2024 | 65,00 | 66,90 | 64,93 | 65,95 | 3,27% | 3.298,00 |
| 11.04.2024 | 64,30 | 64,76 | 63,86 | 63,86 | 0,60% | 557,00 |
| 10.04.2024 | 63,00 | 64,40 | 63,00 | 63,48 | 0,92% | 1.241,00 |
| 09.04.2024 | 63,28 | 63,41 | 62,70 | 62,90 | -0,44% | 1.347,00 |
| 08.04.2024 | 63,42 | 63,79 | 63,18 | 63,18 | 0,17% | 4.609,00 |
| 05.04.2024 | 62,65 | 63,14 | 62,51 | 63,07 | 1,19% | 1.298,00 |
| 04.04.2024 | 62,35 | 62,60 | 62,11 | 62,33 | -0,32% | 1.891,00 |
| 03.04.2024 | 62,70 | 62,84 | 62,10 | 62,53 | 0,85% | 1.832,00 |
| 02.04.2024 | 61,30 | 62,84 | 61,25 | 62,00 | 2,90% | 5.359,00 |
| 28.03.2024 | 59,30 | 60,25 | 59,30 | 60,25 | 1,86% | 7.356,00 |
| 27.03.2024 | 58,75 | 59,15 | 58,25 | 59,15 | -0,08% | 1.554,00 |
| 26.03.2024 | 59,85 | 59,85 | 59,20 | 59,20 | -0,67% | 266,00 |
| 25.03.2024 | 59,00 | 59,60 | 58,95 | 59,60 | 1,27% | 836,00 |
| 22.03.2024 | 59,10 | 59,30 | 58,85 | 58,85 | 0,09% | 940,00 |
| 21.03.2024 | 58,65 | 58,80 | 58,35 | 58,80 | -0,25% | 209,00 |
| 20.03.2024 | 58,95 | 58,95 | 58,70 | 58,95 | 0,26% | 1.669,00 |
| 19.03.2024 | 58,00 | 58,80 | 58,00 | 58,80 | 1,64% | 341,00 |
| 18.03.2024 | 57,70 | 57,90 | 57,20 | 57,85 | 1,14% | 1.336,00 |
| 15.03.2024 | 57,50 | 57,75 | 57,20 | 57,20 | -0,61% | 2.119,00 |
| 14.03.2024 | 57,00 | 57,55 | 57,00 | 57,55 | 1,86% | 2.308,00 |
| 13.03.2024 | 55,90 | 56,75 | 55,90 | 56,50 | 0,89% | 1.621,00 |
| 12.03.2024 | 56,30 | 56,30 | 56,00 | 56,00 | 0,09% | 561,00 |
| 11.03.2024 | 55,50 | 55,95 | 55,30 | 55,95 | 0,36% | 461,00 |
| 08.03.2024 | 55,80 | 56,05 | 55,55 | 55,75 | -0,18% | 2.931,00 |
| 07.03.2024 | 56,35 | 56,35 | 55,75 | 55,85 | -0,27% | 3.902,00 |
| 06.03.2024 | 55,40 | 56,30 | 55,25 | 56,00 | 0,09% | 2.681,00 |
| 05.03.2024 | 55,40 | 56,10 | 55,40 | 55,95 | -0,53% | 1.006,00 |
| 04.03.2024 | 57,10 | 57,10 | 56,05 | 56,25 | -0,44% | 4.909,00 |
| 01.03.2024 | 56,30 | 56,75 | 56,25 | 56,50 | 1,07% | 1.838,00 |
| 29.02.2024 | 55,60 | 55,95 | 55,50 | 55,90 | 0,27% | 1.401,00 |
| 28.02.2024 | 55,95 | 56,50 | 55,75 | 55,75 | -0,62% | 5.056,00 |
| 27.02.2024 | 55,85 | 56,15 | 55,50 | 56,10 | 0,63% | 3.119,00 |
| 26.02.2024 | 55,50 | 55,75 | 54,90 | 55,75 | 0,90% | 1.808,00 |
| 23.02.2024 | 55,70 | 55,95 | 54,95 | 55,25 | -1,69% | 3.608,00 |
| 22.02.2024 | 55,80 | 56,20 | 55,40 | 56,20 | 1,72% | 2.645,00 |
| 21.02.2024 | 55,10 | 55,55 | 54,95 | 55,25 | 0,55% | 2.892,00 |
| 20.02.2024 | 56,25 | 56,25 | 54,85 | 54,95 | -1,52% | 1.462,00 |
| 19.02.2024 | 55,80 | 55,95 | 55,55 | 55,80 | 0,09% | 956,00 |
| 16.02.2024 | 55,50 | 56,25 | 55,30 | 55,75 | 1,00% | 5.026,00 |
| 15.02.2024 | 53,75 | 55,20 | 53,20 | 55,20 | 3,18% | 4.708,00 |
| 14.02.2024 | 53,80 | 54,45 | 53,35 | 53,50 | -0,47% | 2.741,00 |
| 13.02.2024 | 54,05 | 54,35 | 53,75 | 53,75 | -0,46% | 2.059,00 |
| 12.02.2024 | 53,25 | 54,00 | 53,25 | 54,00 | 1,69% | 3.486,00 |
| 09.02.2024 | 53,90 | 54,15 | 53,10 | 53,10 | -1,30% | 2.065,00 |
| 08.02.2024 | 53,55 | 53,85 | 53,15 | 53,80 | 1,22% | 1.355,00 |
| 07.02.2024 | 53,50 | 53,85 | 53,15 | 53,15 | -1,57% | 1.386,00 |
| 06.02.2024 | 52,95 | 54,00 | 52,95 | 54,00 | 2,56% | 3.546,00 |
| 05.02.2024 | 52,90 | 53,05 | 52,45 | 52,65 | -0,57% | 1.691,00 |
| 02.02.2024 | 53,00 | 53,10 | 52,45 | 52,95 | -0,75% | 1.103,00 |
| 01.02.2024 | 53,60 | 53,90 | 53,00 | 53,35 | -0,93% | 2.474,00 |
| 31.01.2024 | 54,35 | 54,60 | 53,40 | 53,85 | -0,28% | 5.743,00 |
| 30.01.2024 | 53,75 | 54,20 | 53,30 | 54,00 | 0,47% | 3.613,00 |
| 29.01.2024 | 53,85 | 54,15 | 53,35 | 53,75 | 1,03% | 6.177,00 |
| 26.01.2024 | 53,50 | 53,60 | 53,15 | 53,20 | 0,76% | 2.613,00 |
| 25.01.2024 | 52,85 | 53,00 | 52,65 | 52,80 | 0,48% | 1.502,00 |
| 24.01.2024 | 52,15 | 52,55 | 52,15 | 52,55 | 0,10% | 2.860,00 |
| 23.01.2024 | 52,10 | 52,55 | 52,10 | 52,50 | 1,06% | 603,00 |
| 22.01.2024 | 51,60 | 52,10 | 51,50 | 51,95 | 0,87% | 3.016,00 |
| 19.01.2024 | 52,00 | 52,15 | 51,40 | 51,50 | 0,29% | 2.000,00 |
| 18.01.2024 | 52,00 | 52,10 | 51,20 | 51,35 | -1,44% | 5.236,00 |
| 17.01.2024 | 52,05 | 52,20 | 51,50 | 52,10 | -0,67% | 6.820,00 |
| 16.01.2024 | 53,25 | 53,45 | 52,25 | 52,45 | -1,13% | 5.358,00 |
| 15.01.2024 | 53,35 | 53,35 | 52,55 | 53,05 | 0,66% | 1.011,00 |
| 12.01.2024 | 52,75 | 53,30 | 52,45 | 52,70 | 0,29% | 12.105,00 |
| 11.01.2024 | 52,30 | 52,70 | 52,05 | 52,55 | 1,25% | 4.111,00 |
| 10.01.2024 | 52,60 | 52,65 | 51,85 | 51,90 | -1,61% | 3.574,00 |
| 09.01.2024 | 53,55 | 53,60 | 52,55 | 52,75 | 0,29% | 3.310,00 |
| 08.01.2024 | 53,55 | 53,75 | 52,35 | 52,60 | -2,68% | 4.826,00 |
| 05.01.2024 | 54,30 | 54,45 | 54,00 | 54,05 | -1,10% | 3.938,00 |
| 04.01.2024 | 55,60 | 55,75 | 54,65 | 54,65 | -1,09% | 2.375,00 |
| 03.01.2024 | 54,75 | 55,50 | 54,30 | 55,25 | -0,27% | 5.382,00 |
| 02.01.2024 | 54,80 | 55,60 | 54,50 | 55,40 | 1,74% | 3.328,00 |
| 29.12.2023 | 54,55 | 54,55 | 54,20 | 54,45 | -0,37% | 1.318,00 |
| 28.12.2023 | 55,00 | 55,45 | 54,50 | 54,65 | -1,26% | 2.497,00 |
| 27.12.2023 | 56,15 | 56,15 | 55,20 | 55,35 | -0,54% | 4.275,00 |
| 22.12.2023 | 55,60 | 56,15 | 55,25 | 55,65 | 0,82% | 4.825,00 |
| 21.12.2023 | 55,05 | 55,65 | 54,60 | 55,20 | -0,72% | 2.312,00 |
| 20.12.2023 | 55,05 | 55,70 | 55,05 | 55,60 | 2,30% | 10.623,00 |
| 19.12.2023 | 54,55 | 54,65 | 53,70 | 54,35 | -0,46% | 8.871,00 |
| 18.12.2023 | 53,60 | 54,70 | 53,35 | 54,60 | 2,34% | 9.380,00 |
| 15.12.2023 | 54,00 | 54,35 | 53,30 | 53,35 | -1,11% | 11.009,00 |
| 14.12.2023 | 53,80 | 54,20 | 53,25 | 53,95 | 3,45% | 29.388,00 |
| 13.12.2023 | 51,65 | 52,15 | 51,30 | 52,15 | 0,87% | 6.392,00 |
| 12.12.2023 | 53,10 | 53,15 | 51,50 | 51,70 | -2,64% | 4.679,00 |